CTCP Bọc ống Dầu khí Việt Nam (pvb)

28.50
-0.10
(-0.35%)
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
(2025-11-04) 		-2 -6.58% 3,338,300 -3,300 -0.1
28.30
31.50
28.60
2 tháng
(2025-10-06) 		-1.10 -3.73% 5,158,300 -8,700 -0.3
28.30
31.50
28.60
3 tháng
(2025-09-05) 		-1 -3.40% 6,705,300 -8,700 -0.3
28.30
31.50
28.60
6 tháng
(2025-06-09) 		0 0% 19,205,300 -30,100 -0.9
27.80
31.60
28.60
12 tháng
(2024-12-09) 		0.50 1.79% 48,572,839 76,800 4.5
21.60
35.50
28.60
24 tháng
(2023-12-15) 		7.60 36.54% 111,941,810 246,866 7.8
20
35.50
28.60
36 tháng
(2022-12-20) 		16.50 138.66% 195,441,722 209,888 6.9
11.30
35.50
28.60
60 tháng
(2020-12-30) 		11.32 66.30% 317,177,741 262,938 8.0
8.90
35.50
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2016
13.99
 31,320 14.42 14.42 13.91 0 0 0
22/09/2016: Cổ tức tiền mặt tỉ lệ: 25%
22/09/2016
14.42
 105,019 14.42 15.29 14.08 0 0 0
21/09/2016
14.42
 203,701 14.05 14.42 14.05 0 0 0
20/09/2016
14.05
 99,000 14.12 14.20 13.97 0 0 0
19/09/2016
14.12
 51,600 13.97 14.12 13.97 0 0 0
16/09/2016
13.97
 73,210 14.12 14.20 13.97 0 0 0
15/09/2016
14.12
 129,000 14.42 14.65 13.82 0 0 0
14/09/2016
14.42
 65,200 14.65 14.72 14.27 0 0 0
13/09/2016
14.65
 95,200 14.87 15.03 14.65 0 0 0
12/09/2016
14.87
 363,815 14.27 15.10 14.57 0 0 0
09/09/2016
14.27
 276,600 14.12 14.57 14.27 0 0 0
08/09/2016
14.12
 138,626 13.75 14.27 13.82 0 0 0
07/09/2016
13.75
 18,525 13.60 13.75 13.60 0 0 0
06/09/2016
13.60
 51,600 13.52 13.82 13.45 0 0 0
05/09/2016
13.52
 42,526 13.52 13.60 13.37 0 0 0
01/09/2016
13.52
 58,600 13.52 13.52 13.37 0 0 0
31/08/2016
13.52
 75,200 13.90 13.90 13.52 0 0 0
30/08/2016
13.90
 71,300 13.60 13.90 13.45 0 0 0
29/08/2016
13.60
 58,525 13.90 13.90 13.52 0 0 0
26/08/2016
13.90
 314,426 13.30 14.05 13.30 0 0 0
25/08/2016
13.30
 161,100 13.45 13.45 12.77 0 0 0
24/08/2016
13.45
 76,100 13.45 13.45 13.37 2,000 3,000 -0.0
23/08/2016
13.45
 41,536 13.45 13.52 13.37 0 0 0
22/08/2016
13.45
 57,900 13.67 13.67 13.45 0 0 0
19/08/2016
13.67
 200,700 13.52 13.82 13.37 0 0 0
18/08/2016
13.52
 143,000 13.75 13.75 13.45 0 0 0
17/08/2016
13.75
 32,810 13.90 13.97 13.75 0 0 0
16/08/2016
13.90
 79,700 13.90 14.05 13.67 0 0 0
15/08/2016
13.90
 18,010 13.90 14.20 13.67 0 0 0
12/08/2016
13.90
 68,600 13.67 14.05 13.67 0 0 0
11/08/2016
13.67
 29,800 13.75 13.75 13.52 0 0 0
10/08/2016
13.75
 57,400 13.67 13.75 13.52 0 0 0
09/08/2016
13.67
 75,010 13.60 13.67 13.45 0 0 0
08/08/2016
13.60
 48,000 13.75 13.75 13.52 0 0 0
05/08/2016
13.75
 52,000 13.75 13.82 13.60 0 0 0
04/08/2016
13.75
 48,900 13.82 14.27 13.75 0 0 0
03/08/2016
13.82
 73,600 13.97 14.05 13.82 0 0 0
02/08/2016
13.97
 67,700 14.50 14.50 13.97 0 0 0
01/08/2016
14.50
 110,200 13.52 14.50 13.75 0 0 0
29/07/2016
13.52
 95,200 13.45 13.60 13.30 0 0 0
28/07/2016
13.45
 133,900 13.90 13.90 13.45 0 0 0
27/07/2016
13.90
 69,300 13.90 14.20 13.90 0 0 0
26/07/2016
13.90
 59,600 14.27 14.27 13.82 0 0 0
25/07/2016
14.27
 57,900 14.42 14.65 14.27 0 0 0
22/07/2016
14.42
 92,000 14.72 14.72 14.35 2,000 0 0.0
21/07/2016
14.72
 49,500 14.95 14.95 14.72 0 0 0
20/07/2016
14.95
 71,300 15.03 15.03 14.80 0 100 -0.0
19/07/2016
15.03
 56,800 15.18 15.18 14.95 0 0 0
18/07/2016
15.18
 91,894 15.03 15.25 15.03 0 0 0
15/07/2016
15.03
 94,200 15.18 15.33 15.03 0 0 0
14/07/2016
15.18
 103,300 15.48 15.48 15.18 0 600 -0.0
13/07/2016
15.48
 52,352 15.33 15.48 15.33 0 0 0
12/07/2016
15.33
 142,000 15.63 15.63 15.33 0 0 0
11/07/2016
15.63
 297,400 15.33 16.15 15.33 0 0 0
08/07/2016
15.33
 141,700 15.33 15.33 15.10 500 0 0.0
07/07/2016
15.33
 113,832 15.25 15.63 15.10 0 0 0
06/07/2016
15.25
 131,000 15.03 15.25 14.72 0 2,200 -0.0
05/07/2016
15.03
 78,410 15.40 15.55 15.03 100 0 0.0
04/07/2016
15.40
 87,900 15.33 15.63 15.40 2,000 0 0.0
01/07/2016
15.33
 140,900 14.87 15.85 14.87 0 0 0
30/06/2016
14.87
 114,700 15.03 15.63 14.87 0 2,000 -0.0
29/06/2016
15.03
 95,830 14.80 15.25 14.95 0 400 -0.0
28/06/2016
14.80
 90,710 15.18 15.18 14.72 0 0 0
27/06/2016
15.18
 137,200 15.03 15.18 14.50 0 0 0
24/06/2016
15.03
 593,830 15.93 15.93 14.35 4,400 600 0.1
23/06/2016
15.93
 161,600 16.30 16.68 15.93 1,000 0 0.0
22/06/2016
16.30
 270,400 16.68 16.83 16.30 2,000 0 0.0
21/06/2016
16.68
 112,900 17.13 17.35 16.53 0 0 0
20/06/2016
17.13
 143,510 16.53 17.28 16.83 0 0 0
17/06/2016
16.53
 226,400 16.53 16.90 16.38 0 200 -0.0
16/06/2016
16.53
 233,400 17.35 17.35 16.53 1,000 0 0.0
15/06/2016
17.35
 234,500 17.35 17.50 16.90 1,000 1,500 -0.0
14/06/2016
17.35
 496,400 16.53 17.65 16.23 0 0 0
13/06/2016
16.53
 243,301 17.58 17.58 16.30 0 0 0
10/06/2016
17.58
 588,430 16.75 18.33 16.90 1,000 12,000 -0.3
09/06/2016
16.75
 695,700 15.25 16.75 15.48 0 4,000 -0.1
08/06/2016
15.25
 261,001 14.72 15.55 14.95 9,000 0 0.2
07/06/2016
14.72
 143,400 14.42 14.80 14.50 0 0 0
06/06/2016
14.42
 25,700 14.50 14.65 14.35 0 0 0
03/06/2016
14.50
 59,601 14.65 14.65 14.50 0 0 0
02/06/2016
14.65
 26,790 14.72 14.72 14.42 0 0 0
01/06/2016
14.72
 4,100 14.72 14.72 14.72 0 0 0
31/05/2016
14.72
 111,201 14.35 14.80 14.27 0 0 0
30/05/2016
14.35
 32,600 14.50 14.50 14.27 0 0 0
27/05/2016
14.50
 19,420 14.57 14.57 14.42 0 0 0
26/05/2016
14.57
 35,800 14.42 14.95 14.42 0 0 0
25/05/2016
14.42
 35,900 14.42 15.03 14.42 0 0 0
24/05/2016
14.42
 69,800 14.50 14.50 14.27 0 0 0
23/05/2016
14.50
 17,200 14.80 14.80 14.50 0 0 0
20/05/2016
14.80
 57,600 14.80 14.80 14.65 0 0 0
19/05/2016
14.80
 36,900 14.95 14.95 14.50 0 0 0
18/05/2016
14.95
 52,120 15.33 15.40 14.95 0 0 0
17/05/2016
15.33
 289,040 14.65 15.33 14.65 0 0 0
16/05/2016
14.65
 36,500 14.27 15.03 14.27 0 0 0
13/05/2016
14.27
 64,900 14.27 14.57 14.27 0 0 0
12/05/2016
14.27
 16,300 14.20 14.27 14.20 0 0 0
11/05/2016
14.20
 32,700 14.20 14.27 14.12 0 0 0
10/05/2016
14.20
 23,000 14.35 14.35 14.20 0 0 0
09/05/2016
14.35
 58,800 14.50 14.57 14.35 0 0 0
06/05/2016
14.50
 104,100 14.35 14.65 14.27 10,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |