CTCP Bọc ống Dầu khí Việt Nam (pvb)

26.90
0.10
(0.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		-2.80 -9.46% 2,307,900 -10,900 1.3
26.80
29.60
26.90
2 tháng
(2026-03-02) 		-14.50 -35.11% 13,009,500 42,500 3.4
26.80
42
26.90
3 tháng
(2026-01-29) 		-12.30 -31.46% 20,806,300 -48,900 -0.2
26.80
42
26.90
6 tháng
(2025-10-31) 		-3.50 -11.55% 40,201,200 -54,500 -0.5
26.80
42
26.90
12 tháng
(2025-05-05) 		1.30 5.10% 59,370,500 -118,500 -0.8
25.50
42
26.90
24 tháng
(2024-05-09) 		-1.70 -5.96% 121,447,666 72,466 4.7
21.60
42
26.90
36 tháng
(2023-05-15) 		12.80 91.43% 209,033,948 152,586 6.5
14
42
26.90
60 tháng
(2021-05-25) 		12.55 88.11% 318,024,094 99,578 5.3
8.90
42
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
14.51
 485,009 15.29 15.29 14.51 0 0 0
27/11/2017
15.29
 492,870 15.55 15.98 15.29 0 5,800 -0.1
24/11/2017
15.55
 906,825 14.51 15.55 14.60 0 2,700 -0.0
23/11/2017
14.51
 1,110,400 14.08 15.12 13.99 0 4,600 -0.1
22/11/2017
14.08
 332,429 13.82 14.08 13.56 0 0 0
21/11/2017
13.82
 279,550 14.08 14.17 13.82 0 0 0
20/11/2017
14.08
 334,200 13.91 14.08 13.82 0 0 0
17/11/2017
13.91
 99,000 13.91 13.99 13.65 0 0 0
16/11/2017
13.91
 60,000 14.25 14.25 13.91 0 0 0
15/11/2017
14.25
 390,300 13.82 14.25 13.21 0 0 0
14/11/2017
13.82
 169,910 14.08 14.08 13.47 0 0 0
13/11/2017
14.08
 60,400 14.08 14.08 13.82 0 0 0
10/11/2017
14.08
 62,300 13.99 14.25 13.99 0 0 0
09/11/2017
13.99
 177,500 14.34 14.34 13.91 0 0 0
08/11/2017
14.34
 189,625 14.34 14.51 14.25 0 0 0
07/11/2017
14.34
 318,100 14.08 14.42 14.25 0 0 0
06/11/2017
14.08
 189,700 14.25 14.68 14.08 0 0 0
03/11/2017
14.25
 161,600 14.17 14.25 13.56 0 0 0
02/11/2017
14.17
 112,700 14.17 14.51 13.99 1,000 0 0.0
01/11/2017
14.17
 551,775 14.51 15.03 14.17 0 0 0
31/10/2017
14.51
 209,401 13.99 14.51 13.65 0 0 0
30/10/2017
13.99
 148,700 13.65 14.17 13.30 0 0 0
27/10/2017
13.65
 212,600 13.13 13.73 13.13 0 0 0
26/10/2017
13.13
 126,000 13.82 14.25 13.13 0 0 0
25/10/2017
13.82
 59,000 13.65 13.91 13.65 0 0 0
24/10/2017
13.65
 127,900 13.82 13.99 13.56 0 0 0
23/10/2017
13.82
 286,800 14.51 14.68 13.65 0 0 0
20/10/2017
14.51
 91,220 14.68 14.77 14.25 0 0 0
19/10/2017
14.68
 246,615 13.65 14.68 13.39 0 1,000 -0.0
18/10/2017
13.65
 410,855 14.42 14.42 13.39 0 0 0
17/10/2017
14.42
 207,100 14.94 15.03 14.42 0 0 0
16/10/2017
14.94
 79,500 14.94 15.37 14.94 1,000 0 0.0
13/10/2017
14.94
 244,970 14.68 15.37 14.60 0 0 0
12/10/2017
14.68
 307,890 15.20 15.20 14.68 7,000 0 0.1
11/10/2017
15.20
 189,640 15.37 15.37 14.86 0 0 0
10/10/2017
15.37
 224,700 14.51 15.37 14.34 3,000 0 0.1
09/10/2017
14.51
 554,970 13.99 14.86 13.99 6,000 0 0.1
06/10/2017
13.99
 72,640 13.91 14.08 13.82 0 0 0
05/10/2017
13.91
 57,000 13.73 13.91 13.56 0 0 0
04/10/2017
13.73
 90,900 13.73 13.99 13.73 0 0 0
03/10/2017
13.73
 117,405 13.73 13.91 13.39 0 0 0
02/10/2017
13.73
 121,200 13.82 14.17 13.73 0 0 0
29/09/2017
13.82
 286,200 13.39 13.99 13.56 0 0 0
28/09/2017
13.39
 106,850 13.82 14.08 13.39 0 0 0
27/09/2017
13.82
 25,080 13.99 13.99 13.73 0 0 0
26/09/2017
13.99
 198,100 13.47 14.25 13.47 0 0 0
25/09/2017
13.47
 160,000 13.73 13.82 13.04 0 0 0
22/09/2017
13.73
 81,100 13.99 14.08 13.56 0 0 0
21/09/2017
13.99
 42,600 13.82 14.25 13.82 0 0 0
20/09/2017
13.82
 104,800 14.17 14.25 13.47 0 0 0
19/09/2017
14.17
 224,400 14.94 15.37 14.08 0 22,000 -0.4
18/09/2017
14.94
 266,880 13.99 14.94 13.82 0 0 0
15/09/2017
13.99
 107,800 13.99 13.99 13.65 0 0 0
14/09/2017
13.99
 383,800 12.78 13.99 12.61 0 2,000 -0.0
13/09/2017
12.78
 153,800 12.18 12.96 12.18 0 0 0
12/09/2017
12.18
 67,610 12.18 12.26 12.18 0 0 0
11/09/2017
12.18
 246,400 12.35 12.52 12.18 0 0 0
08/09/2017
12.35
 164,600 12.35 12.52 12.09 0 0 0
07/09/2017
12.35
 286,100 12.26 12.52 12.09 0 0 0
06/09/2017
12.26
 604,000 11.57 12.44 11.57 0 10,000 -0.1
05/09/2017
11.57
 153,090 11.49 11.66 11.31 0 0 0
01/09/2017
11.49
 195,640 10.80 11.49 10.88 0 0 0
31/08/2017
10.80
 124,200 11.06 11.06 10.71 0 0 0
30/08/2017
11.06
 42,790 11.23 11.23 10.80 0 0 0
29/08/2017
11.23
 18,400 11.23 11.23 11.14 0 0 0
28/08/2017
11.23
 77,500 11.49 11.75 11.23 0 0 0
25/08/2017
11.49
 197,190 10.88 11.66 10.88 0 0 0
24/08/2017
10.88
 62,820 10.80 10.97 10.71 0 0 0
23/08/2017
10.80
 48,800 10.71 10.88 10.71 0 0 0
22/08/2017
10.71
 61,000 10.80 10.80 10.71 0 0 0
21/08/2017
10.80
 22,800 10.71 10.80 10.54 0 0 0
18/08/2017
10.71
 17,706 10.62 10.80 10.45 0 0 0
17/08/2017
10.62
 77,000 10.97 10.97 10.62 0 0 0
16/08/2017
10.97
 57,400 10.71 10.97 10.54 0 0 0
15/08/2017
10.71
 66,200 10.88 10.88 10.54 0 0 0
14/08/2017
10.88
 134,440 10.71 11.06 10.62 0 0 0
11/08/2017
10.71
 62,610 10.88 10.88 10.54 0 0 0
10/08/2017
10.88
 10,900 10.80 11.06 10.36 0 0 0
09/08/2017
10.80
 168,000 11.14 11.14 10.28 0 0 0
08/08/2017
11.14
 101,200 11.23 11.23 11.06 0 0 0
07/08/2017
11.23
 172,570 11.49 12.09 11.23 0 0 0
04/08/2017
11.49
 198,510 10.80 11.66 10.62 0 0 0
03/08/2017
10.80
 100,000 10.97 11.06 10.71 0 0 0
02/08/2017
10.97
 178,870 10.80 11.31 10.62 0 0 0
01/08/2017
10.80
 415,750 10.02 10.97 10.19 0 100 -0.0
31/07/2017
10.02
 30,710 10.19 10.28 10.02 0 0 0
28/07/2017
10.19
 231,710 9.93 10.54 10.02 0 0 0
27/07/2017
9.93
 39,400 9.76 9.93 9.67 0 0 0
26/07/2017
9.76
 107,210 9.76 10.36 9.67 2,000 0 0.0
25/07/2017
9.76
 138,990 9.93 9.93 9.50 0 3,100 -0.0
24/07/2017
9.93
 126,615 10.28 10.28 9.76 4,000 0 0.0
21/07/2017
10.28
 115,160 10.36 10.45 10.28 0 0 0
20/07/2017
10.36
 219,590 10.36 10.80 10.36 100 0 0.0
19/07/2017
10.36
 71,320 10.36 10.62 10.28 0 0 0
18/07/2017
10.36
 90,800 10.80 10.80 10.36 0 1,000 -0.0
17/07/2017
10.80
 116,810 10.71 11.06 10.71 0 0 0
14/07/2017
10.71
 100,880 11.06 11.06 10.71 0 0 0
13/07/2017
11.06
 392,656 10.11 11.06 10.28 1,000 0 0.0
12/07/2017
10.11
 107,600 10.02 10.19 10.02 0 0 0
11/07/2017
10.02
 54,200 9.76 10.11 9.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |