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)
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
17/05/2017
8.72
 130,000 9.07 9.07 8.64 0 19,000 -0.2
16/05/2017
9.07
 26,500 9.07 9.07 8.81 0 0 0
15/05/2017
9.07
 48,800 8.90 9.07 8.90 0 0 0
12/05/2017
8.90
 28,303 9.07 9.07 8.90 0 6,500 -0.1
11/05/2017
9.07
 71,100 8.72 9.07 8.72 0 0 0
10/05/2017
8.72
 87,515 8.81 8.98 8.72 0 9,100 -0.1
09/05/2017
8.81
 93,700 8.81 8.81 8.72 0 9,500 -0.1
08/05/2017
8.81
 96,900 8.90 8.98 8.64 0 0 0
05/05/2017
8.90
 159,315 8.98 8.98 8.81 0 12,400 -0.1
04/05/2017
8.98
 89,100 8.81 8.98 8.81 0 20,000 -0.2
03/05/2017
8.81
 68,000 8.98 8.98 8.81 0 11,000 -0.1
28/04/2017
8.98
 143,130 9.07 9.24 8.90 0 0 0
27/04/2017
9.07
 111,075 8.72 9.41 8.72 0 400 -0.0
26/04/2017
8.72
 50,500 8.64 8.72 8.55 0 0 0
25/04/2017
8.64
 48,330 8.64 8.64 7.77 100 0 0.0
24/04/2017
8.64
 167,800 8.55 8.64 8.38 0 0 0
21/04/2017
8.55
 184,700 8.55 8.55 8.46 0 0 0
20/04/2017
8.55
 158,400 8.64 8.64 8.55 0 0 0
19/04/2017
8.64
 57,900 8.64 8.72 8.55 0 0 0
18/04/2017
8.64
 62,200 8.64 8.64 8.64 0 0 0
17/04/2017
8.64
 20,500 8.64 8.72 8.55 0 0 0
14/04/2017
8.64
 5,700 8.64 8.81 8.64 0 0 0
13/04/2017
8.64
 38,000 8.72 8.81 8.64 0 0 0
12/04/2017
8.72
 36,500 8.72 8.98 8.64 0 0 0
11/04/2017
8.72
 13,200 8.72 8.81 8.64 0 0 0
10/04/2017
8.72
 40,000 8.72 8.72 8.64 0 4,000 -0.0
07/04/2017
8.72
 9,100 8.64 8.72 8.64 0 0 0
05/04/2017
8.64
 30,900 8.64 8.81 8.64 0 0 0
04/04/2017
8.64
 29,000 8.90 8.90 8.64 0 0 0
03/04/2017
8.90
 16,900 8.64 8.90 8.64 0 0 0
31/03/2017
8.64
 28,500 8.64 8.72 8.64 0 0 0
30/03/2017
8.64
 46,500 8.55 8.81 8.55 0 0 0
29/03/2017
8.55
 34,000 8.90 9.07 8.55 800 17,800 -0.2
28/03/2017
8.90
 24,800 8.64 9.07 8.72 0 4,900 -0.0
27/03/2017
8.64
 87,100 9.07 9.07 8.64 500 24,000 -0.2
24/03/2017
9.07
 37,937 9.16 9.16 8.98 0 16,500 -0.2
23/03/2017
9.16
 6,500 9.16 9.16 9.07 0 100 -0.0
22/03/2017
9.16
 113,000 9.24 9.24 8.98 0 0 0
21/03/2017
9.24
 37,600 9.24 9.33 9.24 0 6,200 -0.1
20/03/2017
9.24
 51,732 9.24 9.33 9.16 3,000 6,300 -0.0
17/03/2017
9.24
 12,600 9.33 9.33 9.16 0 0 0
16/03/2017
9.33
 28,000 9.24 9.33 9.16 0 0 0
15/03/2017
9.24
 22,600 9.50 9.50 9.24 0 3,500 -0.0
14/03/2017
9.50
 45,040 9.24 9.50 9.24 0 0 0
13/03/2017
9.24
 54,100 9.33 9.33 9.24 0 10,000 -0.1
10/03/2017
9.33
 28,700 9.24 9.50 9.24 0 0 0
09/03/2017
9.24
 97,410 9.76 9.93 9.24 0 17,600 -0.2
08/03/2017
9.76
 67,900 9.85 9.85 9.41 0 11,500 -0.1
07/03/2017
9.85
 22,500 9.50 9.93 9.50 0 5,000 -0.1
06/03/2017
9.50
 79,700 10.36 10.36 9.41 0 11,100 -0.1
03/03/2017
10.36
 44,800 10.36 10.36 10.02 0 0 0
02/03/2017
10.36
 96,000 10.62 11.06 10.11 10,000 0 0.1
01/03/2017
10.62
 41,652 10.11 10.88 10.02 0 0 0
28/02/2017
10.11
 103,750 10.62 10.71 10.11 0 0 0
27/02/2017
10.62
 181,070 11.31 11.31 10.19 2,500 0 0.0
24/02/2017
11.31
 114,305 11.40 11.40 11.06 0 0 0
23/02/2017
11.40
 90,700 11.75 11.75 11.31 0 0 0
22/02/2017
11.75
 107,508 11.92 12.26 11.66 0 0 0
21/02/2017
11.92
 310,893 12.26 12.70 11.92 0 0 0
20/02/2017
12.26
 155,070 11.92 12.52 11.66 0 0 0
17/02/2017
11.92
 238,400 12.35 12.35 11.49 0 0 0
16/02/2017
12.35
 296,200 11.66 12.78 11.75 0 500 -0.0
15/02/2017
11.66
 284,035 10.62 11.66 10.36 2,700 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |