CTCP Bọc ống Dầu khí Việt Nam (pvb)

38.80
2.30
(6.30%)
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
(2025-12-29) 		0.80 2.31% 10,095,900 -36,200 -1.4
34.70
38.30
36.50
2 tháng
(2025-11-28) 		6.90 24.13% 13,610,100 -30,500 -1.2
27.80
38.30
36.50
3 tháng
(2025-10-29) 		6 20.34% 17,321,300 -31,700 -1.3
27.80
38.30
36.50
6 tháng
(2025-07-31) 		5.10 16.78% 24,265,300 -85,100 -2.9
27.80
38.30
36.50
12 tháng
(2025-02-03) 		4.70 15.26% 51,957,321 46,797 3.3
21.60
38.30
36.50
24 tháng
(2024-02-07) 		14.70 70.67% 120,747,834 194,966 6.1
20.70
38.30
36.50
36 tháng
(2023-02-13) 		23.60 198.32% 202,915,203 170,988 5.7
11.90
38.30
36.50
60 tháng
(2021-02-22) 		17.86 101.21% 313,403,846 174,378 5.6
8.90
38.30
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2016
14.35
 103,320 14.65 14.65 14.35 0 0 0
04/05/2016
14.65
 77,000 15.10 15.10 14.57 0 0 0
29/04/2016
15.10
 95,900 15.33 15.33 15.03 0 0 0
28/04/2016
15.33
 82,500 15.40 15.63 15.33 0 0 0
27/04/2016
15.40
 96,400 15.18 15.78 15.18 6,000 0 0.1
26/04/2016
15.18
 126,600 15.18 15.40 14.87 2,000 0 0.0
25/04/2016
15.18
 246,200 16.23 16.23 14.87 0 0 0
22/04/2016
16.23
 133,250 16.53 16.53 15.78 2,000 2,500 -0.0
21/04/2016
16.53
 134,900 16.00 16.53 16.15 1,000 0 0.0
20/04/2016
16.00
 177,300 15.70 16.45 15.93 23,000 0 0.5
19/04/2016
15.70
 210,380 16.53 16.53 15.63 11,000 0 0.2
15/04/2016
16.53
 67,600 16.45 16.75 16.45 13,000 0 0.3
14/04/2016
16.45
 48,900 16.53 16.53 16.38 0 0 0
13/04/2016
16.53
 130,130 16.53 16.90 16.45 5,000 0 0.1
12/04/2016
16.53
 95,300 16.53 16.83 16.45 0 0 0
11/04/2016
16.53
 101,250 16.30 16.83 16.45 0 0 0
08/04/2016
16.30
 267,700 16.38 16.53 16.23 2,400 0 0.1
07/04/2016
16.38
 243,422 16.53 16.90 16.30 11,100 0 0.2
06/04/2016
16.53
 231,100 16.75 16.90 15.10 2,000 0 0.0
05/04/2016
16.75
 210,200 17.80 17.80 16.75 0 0 0
04/04/2016
17.80
 348,000 16.38 17.96 16.30 1,000 7,000 -0.1
01/04/2016
16.38
 104,500 16.83 16.83 16.38 20,000 0 0.4
31/03/2016
16.83
 75,400 17.28 17.28 16.83 14,000 0 0.3
30/03/2016
17.28
 17,900 17.20 17.35 17.13 4,300 0 0.1
29/03/2016
17.20
 24,100 17.65 17.73 17.20 0 0 0
28/03/2016
17.65
 32,600 17.20 17.65 16.98 0 0 0
25/03/2016
17.20
 69,920 17.43 17.65 16.90 0 0 0
24/03/2016
17.43
 108,000 18.11 18.11 17.43 0 0 0
23/03/2016
18.11
 60,800 18.18 18.18 17.96 8,100 0 0.2
22/03/2016
18.18
 121,500 18.26 18.26 18.11 0 0 0
21/03/2016
18.26
 28,300 18.56 18.56 18.18 6,000 0 0.1
18/03/2016
18.56
 162,600 18.26 18.93 18.48 0 0 0
17/03/2016
18.26
 110,910 17.96 18.78 18.11 0 0 0
16/03/2016
17.96
 79,880 17.96 18.11 17.73 0 12,000 -0.3
15/03/2016
17.96
 117,300 18.41 18.41 17.96 0 0 0
14/03/2016
18.41
 103,100 18.18 18.48 18.11 0 0 0
11/03/2016
18.18
 81,540 18.33 18.48 18.11 0 0 0
10/03/2016
18.33
 115,400 18.11 18.63 18.26 2,000 0 0.0
09/03/2016
18.11
 73,900 18.48 18.48 17.73 6,000 0 0.1
08/03/2016
18.48
 142,900 18.18 18.78 18.26 12,000 0 0.3
07/03/2016
18.18
 320,140 17.35 18.71 17.43 2,000 0 0.0
04/03/2016
17.35
 100,400 17.50 17.50 17.20 0 0 0
03/03/2016
17.50
 57,700 17.35 17.96 17.28 0 0 0
02/03/2016
17.35
 56,820 17.35 17.80 17.35 3,200 0 0.1
01/03/2016
17.35
 173,600 16.83 17.58 17.05 0 0 0
29/02/2016
16.83
 73,900 16.75 17.20 16.75 2,000 0 0.0
26/02/2016
16.75
 55,600 16.60 16.90 16.60 0 0 0
25/02/2016
16.60
 61,500 16.75 17.28 16.60 2,000 1,400 0.0
24/02/2016
16.75
 118,100 17.28 17.28 16.75 3,000 1,000 0.0
23/02/2016
17.28
 104,000 17.43 17.88 17.28 5,000 0 0.1
22/02/2016
17.43
 94,400 17.13 17.43 17.05 5,000 0 0.1
19/02/2016
17.13
 123,200 16.68 17.50 16.53 800 0 0.0
18/02/2016
16.68
 182,400 16.08 17.13 16.30 0 0 0
17/02/2016
16.08
 39,200 16.68 16.83 16.08 0 800 -0.0
16/02/2016
16.68
 70,700 16.15 16.90 16.53 0 0 0
15/02/2016
16.15
 35,200 16.00 16.53 15.78 0 0 0
05/02/2016
16.00
 20,800 15.93 16.15 16.00 0 0 0
04/02/2016
15.93
 55,400 15.63 16.53 15.93 1,000 0 0.0
03/02/2016
15.63
 114,600 16.23 16.23 15.03 0 1,200 -0.0
02/02/2016
16.23
 81,700 17.28 17.28 16.15 0 0 0
01/02/2016
17.28
 75,600 17.65 17.96 16.98 0 0 0
29/01/2016
17.65
 334,200 16.30 17.80 16.53 800 0 0.0
28/01/2016
16.30
 86,600 16.23 16.53 16.15 0 0 0
27/01/2016
16.23
 107,100 15.48 16.38 15.78 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |