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)
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
26/01/2016
15.48
 238,300 15.78 15.78 15.03 1,000 0 0.0
25/01/2016
15.78
 157,900 14.35 15.78 15.03 0 0 0
22/01/2016
14.35
 222,600 14.20 15.03 13.75 2,000 0 0.0
21/01/2016
14.20
 471,100 15.70 15.70 14.20 59,000 0 1.1
20/01/2016
15.70
 167,700 17.13 17.13 15.48 11,000 0 0.2
19/01/2016
17.13
 76,500 16.90 17.20 16.45 10,000 0 0.2
18/01/2016
16.90
 261,020 18.71 18.71 16.90 0 0 0
15/01/2016
18.71
 61,200 19.01 19.01 18.56 0 0 0
14/01/2016
19.01
 65,000 19.01 19.01 18.71 0 0 0
13/01/2016
19.01
 79,116 19.01 19.76 18.63 0 0 0
12/01/2016
19.01
 83,100 19.53 19.53 17.65 0 0 0
11/01/2016
19.53
 58,300 19.98 19.98 19.38 100 0 0.0
08/01/2016
19.98
 117,700 20.21 20.21 19.38 0 0 0
07/01/2016
20.21
 314,900 20.81 20.81 18.93 0 0 0
06/01/2016
20.81
 46,800 20.66 20.88 20.66 0 0 0
05/01/2016
20.66
 105,200 20.96 20.96 20.66 0 0 0
04/01/2016
20.96
 92,516 21.04 21.34 20.88 12,800 0 0.4
31/12/2015
21.04
 64,300 21.19 21.19 20.88 0 0 0
30/12/2015
21.19
 65,300 20.96 21.41 20.96 8,300 0 0.2
29/12/2015
20.96
 91,000 20.81 21.04 20.51 0 0 0
28/12/2015
20.81
 144,400 21.64 21.64 20.81 0 0 0
25/12/2015
21.64
 170,800 22.39 22.54 21.64 0 0 0
24/12/2015
22.39
 308,000 21.49 22.99 21.94 0 0 0
23/12/2015
21.49
 261,600 20.81 21.56 20.81 0 0 0
22/12/2015
20.81
 233,900 20.36 21.04 20.36 0 0 0
21/12/2015
20.36
 226,000 21.41 21.71 20.36 0 0 0
18/12/2015
21.41
 81,026 21.94 21.94 21.34 0 0 0
17/12/2015
21.94
 108,200 22.31 22.31 21.79 0 0 0
16/12/2015
22.31
 87,400 22.01 22.54 22.09 0 0 0
15/12/2015
22.01
 77,600 21.79 22.54 21.94 0 0 0
14/12/2015
21.79
 327,200 23.29 23.44 21.71 0 0 0
11/12/2015
23.29
 82,800 23.59 23.59 23.21 0 0 0
10/12/2015
23.59
 29,600 23.74 23.81 23.21 0 0 0
09/12/2015
23.74
 30,500 23.66 24.57 23.51 0 0 0
08/12/2015
23.66
 204,300 24.34 24.34 23.21 0 0 0
07/12/2015
24.34
 56,500 24.94 25.02 24.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |