CTCP Bọc ống Dầu khí Việt Nam (pvb)

30
-1.90
(-5.96%)
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
(2026-02-11) 		-1.10 -3.33% 9,921,500 277,400 9.2
30
42
30
2 tháng
(2026-01-12) 		-3.40 -9.63% 23,091,300 228,700 7.1
30
42
30
3 tháng
(2025-12-15) 		4.10 14.75% 30,671,800 180,300 5.4
27.80
42
30
6 tháng
(2025-09-15) 		2.40 8.14% 37,212,200 186,400 5.5
27.80
42
30
12 tháng
(2025-03-18) 		-1.20 -3.63% 60,260,000 238,900 8.6
21.60
42
30
24 tháng
(2024-03-25) 		8.60 36.91% 128,507,161 366,966 11.9
21.60
42
30
36 tháng
(2023-03-29) 		18.60 139.85% 210,069,696 404,386 12.8
13.10
42
30
60 tháng
(2021-04-08) 		14.35 81.78% 318,815,060 358,178 11.8
8.90
42
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2015
24.94
 35,100 24.79 24.94 24.49 0 0 0
03/12/2015
24.79
 84,300 25.02 25.02 24.49 0 0 0
02/12/2015
25.02
 43,300 25.09 25.17 25.02 0 0 0
01/12/2015
25.09
 165,900 24.79 25.47 24.64 0 0 0
30/11/2015
24.79
 126,400 25.69 25.69 24.79 0 0 0
27/11/2015
25.69
 97,100 25.99 26.07 25.54 0 0 0
26/11/2015
25.99
 121,000 26.29 26.29 25.77 0 0 0
25/11/2015
26.29
 94,000 26.22 26.59 26.14 0 0 0
24/11/2015
26.22
 145,000 26.07 26.37 25.84 0 0 0
23/11/2015
26.07
 123,010 26.67 26.67 26.07 0 0 0
20/11/2015
26.67
 232,310 26.14 27.05 26.37 0 30,600 -1.1
19/11/2015
26.14
 189,400 25.47 26.14 25.47 0 0 0
18/11/2015
25.47
 41,500 25.62 25.92 25.47 0 0 0
17/11/2015
25.62
 222,200 25.32 26.14 25.54 0 0 0
16/11/2015
25.32
 144,770 25.69 25.69 25.32 0 0 0
13/11/2015
25.69
 201,230 26.07 26.07 25.39 0 0 0
12/11/2015
26.07
 93,200 25.84 26.07 25.69 0 0 0
11/11/2015
25.84
 160,000 25.99 26.29 25.62 0 0 0
10/11/2015
25.99
 150,200 26.29 26.29 25.92 0 0 0
09/11/2015
26.29
 359,920 26.97 26.97 26.29 0 0 0
06/11/2015
26.97
 338,230 27.42 27.57 26.82 0 0 0
05/11/2015
27.42
 189,300 27.72 27.72 27.42 0 0 0
04/11/2015
27.72
 266,400 27.65 28.10 27.65 0 0 0
03/11/2015
27.65
 292,200 27.80 28.17 27.42 100 115,200 -4.2
02/11/2015
27.80
 399,100 28.25 28.47 27.80 0 0 0
30/10/2015
28.25
 172,700 28.47 28.62 28.17 0 700 -0.0
29/10/2015
28.47
 452,940 28.10 28.92 28.47 0 0 0
28/10/2015
28.10
 436,150 27.87 28.47 27.80 0 0 0
27/10/2015
27.87
 418,500 27.57 28.10 27.42 0 0 0
26/10/2015
27.57
 288,840 27.95 28.25 27.50 0 0 0
23/10/2015
27.95
 409,210 28.17 28.62 27.80 0 0 0
22/10/2015
28.17
 260,700 28.17 28.32 27.80 0 0 0
21/10/2015
28.17
 437,450 27.57 28.47 27.27 0 0 0
20/10/2015
27.57
 298,010 27.80 27.80 27.27 0 0 0
19/10/2015
27.80
 589,294 27.05 27.95 27.05 0 0 0
16/10/2015
27.05
 670,830 25.39 27.57 25.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |