CTCP Bọc ống Dầu khí Việt Nam (pvb)

21
-0.10
(-0.47%)
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
(2026-06-29) 		-3.30 -13.52% 1,367,900 7,900 0
20.60
24.80
21
2 tháng
(2026-06-01) 		-5 -19.16% 2,518,800 8,800 0
20.60
26.10
21
3 tháng
(2026-05-04) 		-6.50 -23.55% 4,827,100 13,500 0
20.60
29.30
21
6 tháng
(2026-01-30) 		-17.40 -45.19% 25,386,500 -182,000 -6.3
20.60
42
21
12 tháng
(2025-08-04) 		-8.90 -29.67% 51,781,500 -65,200 -1.6
20.60
42
21
24 tháng
(2024-08-08) 		-5.80 -21.56% 102,784,656 224,569 9.1
20.60
42
21
36 tháng
(2023-08-14) 		-1 -4.52% 183,088,710 236,036 7.6
17.90
42
21
60 tháng
(2021-08-24) 		8.46 66.89% 308,872,289 113,888 5.1
8.90
42
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2017
9.76
 61,912 9.59 9.76 9.50 0 0 0
07/07/2017
9.59
 120,200 9.67 9.67 9.50 0 0 0
06/07/2017
9.67
 100,415 9.67 9.67 9.50 0 11,300 -0.1
05/07/2017
9.67
 104,500 9.59 9.85 9.50 0 13,200 -0.1
04/07/2017
9.59
 24,800 9.67 9.67 9.50 0 10,500 -0.1
03/07/2017
9.67
 53,000 9.50 9.76 9.33 0 11,300 -0.1
30/06/2017
9.50
 49,710 9.76 9.76 9.50 0 20,800 -0.2
29/06/2017
9.76
 101,300 9.33 9.85 9.41 0 0 0
28/06/2017
9.33
 87,800 9.33 9.50 9.33 0 0 0
27/06/2017
9.33
 77,510 9.33 9.50 9.24 0 0 0
26/06/2017
9.33
 77,905 9.33 9.50 9.24 0 9,000 -0.1
23/06/2017
9.33
 23,200 9.07 9.50 9.24 0 0 0
22/06/2017
9.07
 103,000 9.33 9.41 9.07 0 0 0
21/06/2017
9.33
 125,400 9.76 9.76 9.16 0 1,000 -0.0
20/06/2017
9.76
 40,100 9.93 10.36 9.50 0 0 0
19/06/2017
9.93
 32,065 10.11 10.11 9.85 0 0 0
16/06/2017
10.11
 109,720 9.59 10.36 9.59 0 0 0
15/06/2017
9.59
 80,260 9.41 9.93 9.50 0 0 0
14/06/2017
9.41
 25,200 9.50 9.50 9.41 0 0 0
13/06/2017
9.50
 91,900 9.24 9.59 9.24 0 0 0
12/06/2017
9.24
 118,610 10.02 10.02 9.24 0 0 0
09/06/2017
10.02
 93,500 10.36 10.36 9.85 73,000 73,000 0
08/06/2017
10.36
 311,820 9.85 10.80 8.98 0 0 0
07/06/2017
9.85
 313,065 8.98 9.85 8.98 0 500 -0.0
06/06/2017
8.98
 41,305 9.07 9.07 8.98 0 0 0
05/06/2017
9.07
 7,500 9.07 9.07 8.98 73,000 73,000 0
02/06/2017
9.07
 57,300 8.98 9.16 8.98 0 0 0
01/06/2017
8.98
 31,400 8.90 8.98 8.90 0 0 0
31/05/2017
8.90
 50,000 8.81 8.90 8.90 10,000 0 0.1
30/05/2017
8.81
 66,500 8.90 8.90 8.81 0 0 0
29/05/2017
8.90
 64,300 8.90 8.90 8.81 20,000 0 0.2
26/05/2017
8.90
 98,200 8.90 9.07 8.72 51,000 12,500 0.4
25/05/2017
8.90
 56,100 8.90 8.90 8.81 0 1,400 -0.0
24/05/2017
8.90
 31,200 8.90 8.98 8.90 0 7,500 -0.1
23/05/2017
8.90
 34,000 9.07 9.07 8.90 0 4,000 -0.0
22/05/2017
9.07
 99,500 8.90 9.16 8.90 0 0 0
19/05/2017
8.90
 53,747 8.72 8.90 8.72 0 10,000 -0.1
18/05/2017
8.72
 43,800 8.72 8.81 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |