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)
15/10/2015
25.39
 232,210 24.87 25.62 24.79 0 0 0
14/10/2015
24.87
 345,010 25.17 25.39 24.42 0 0 0
13/10/2015
25.17
 211,200 25.77 25.77 25.02 0 0 0
12/10/2015
25.77
 118,220 25.54 26.29 25.54 0 0 0
09/10/2015
25.54
 263,040 25.39 26.52 25.47 0 0 0
08/10/2015
25.39
 351,400 25.47 25.54 24.94 0 0 0
07/10/2015
25.47
 424,970 24.72 26.14 25.17 3,000 0 0.1
06/10/2015
24.72
 311,200 23.89 24.72 24.04 300 0 0.0
05/10/2015
23.89
 557,350 22.46 24.04 22.76 0 0 0
02/10/2015
22.46
 294,000 21.86 22.76 21.79 0 0 0
01/10/2015
21.86
 91,400 21.79 22.01 21.71 0 0 0
30/09/2015
21.79
 110,900 21.86 22.16 21.79 0 0 0
29/09/2015
21.86
 65,500 22.16 22.16 21.64 0 0 0
28/09/2015
22.16
 68,300 22.24 22.54 22.16 0 0 0
25/09/2015
22.24
 48,700 22.16 22.31 22.16 0 0 0
24/09/2015
22.16
 197,700 22.39 22.39 22.09 0 0 0
23/09/2015
22.39
 83,700 22.39 22.46 22.09 0 0 0
22/09/2015
22.39
 109,200 22.46 22.69 22.39 0 0 0
21/09/2015
22.46
 33,100 22.39 22.69 22.24 0 0 0
18/09/2015
22.39
 47,000 22.24 22.76 22.24 0 0 0
17/09/2015
22.24
 201,900 22.01 22.99 22.24 0 0 0
16/09/2015
22.01
 62,100 22.01 22.24 21.79 0 0 0
15/09/2015
22.01
 62,100 21.71 22.31 21.71 0 0 0
14/09/2015
21.71
 97,300 22.31 22.31 21.71 0 0 0
11/09/2015
22.31
 186,000 22.54 22.76 22.31 0 90,000 -2.7
10/09/2015
22.54
 104,820 22.84 22.84 22.54 0 70,000 -2.1
09/09/2015
22.84
 163,900 22.61 23.14 22.69 0 70,000 -2.1
08/09/2015
22.61
 65,800 22.24 22.84 22.24 0 0 0
07/09/2015
22.24
 53,500 22.16 22.54 22.01 0 0 0
04/09/2015
22.16
 41,920 22.16 22.54 22.16 0 0 0
03/09/2015
22.16
 92,900 23.14 23.14 22.09 0 0 0
01/09/2015
23.14
 129,000 23.44 23.97 23.06 0 0 0
31/08/2015
23.44
 155,600 23.89 24.42 23.44 0 2,000 -0.1
28/08/2015
23.89
 243,550 22.76 24.04 22.91 0 0 0
27/08/2015
22.76
 262,840 22.16 22.91 22.16 0 0 0
26/08/2015
22.16
 312,300 20.43 22.46 19.53 0 0 0
25/08/2015
20.43
 186,000 20.66 21.49 18.86 0 0 0
24/08/2015
20.66
 298,600 22.91 22.91 20.66 0 0 0
21/08/2015
22.91
 176,600 24.04 24.04 22.54 0 0 0
20/08/2015
24.04
 177,010 25.69 25.69 23.97 0 1,500 -0.0
19/08/2015
25.69
 94,900 26.52 26.52 25.54 0 0 0
18/08/2015
26.52
 108,505 26.67 26.67 26.29 0 0 0
17/08/2015
26.67
 56,700 27.35 27.35 26.52 6,000 0 0.2
14/08/2015
27.35
 108,700 27.20 27.42 27.05 44,000 0 1.6
13/08/2015
27.20
 46,000 27.57 27.57 27.05 0 0 0
12/08/2015
27.57
 115,500 27.95 27.95 27.57 29,200 600 1.1
11/08/2015
27.95
 168,205 27.87 27.95 27.80 77,700 0 2.9
10/08/2015
27.87
 100,700 27.87 28.02 27.72 45,200 0 1.7
07/08/2015
27.87
 72,100 27.95 28.10 27.87 37,000 0 1.4
06/08/2015
27.95
 22,200 28.32 28.32 27.95 0 0 0
05/08/2015
28.32
 38,400 28.25 28.47 28.10 0 0 0
04/08/2015
28.25
 179,800 27.80 28.32 27.80 126,200 0 4.7
03/08/2015
27.80
 205,690 28.17 28.17 27.57 100,900 0 3.7
31/07/2015
28.17
 67,100 28.40 28.40 27.95 0 0 0
30/07/2015
28.40
 77,500 28.02 29.15 28.17 0 0 0
29/07/2015
28.02
 43,200 28.17 28.32 28.02 0 0 0
28/07/2015
28.17
 158,000 28.55 28.70 28.10 0 0 0
27/07/2015
28.55
 345,400 27.72 29.90 27.57 41,900 0 1.5
24/07/2015
27.72
 112,610 27.87 27.95 27.65 41,200 0 1.5
23/07/2015
27.87
 230,900 27.57 28.32 27.57 16,000 0 0.6
22/07/2015
27.57
 108,700 27.57 27.57 25.54 0 0 0
21/07/2015
27.57
 138,910 27.42 27.80 27.50 0 0 0
20/07/2015
27.42
 310,883 27.87 28.17 27.20 63,000 0 2.3
17/07/2015
27.87
 100,360 28.02 28.17 27.87 0 0 0
16/07/2015
28.02
 190,000 28.62 28.62 27.65 0 0 0
15/07/2015
28.62
 158,600 28.85 29.15 28.62 31,400 0 1.2
14/07/2015
28.85
 270,900 29.00 29.30 28.77 128,100 0 4.9
13/07/2015
29.00
 192,360 29.22 29.67 28.77 40,500 0 1.6
10/07/2015
29.22
 203,700 29.22 29.75 29.15 0 0 0
09/07/2015
29.22
 390,200 29.98 29.98 28.62 0 0 0
08/07/2015
29.98
 253,900 31.18 31.18 29.98 0 0 0
07/07/2015
31.18
 281,900 32.00 32.00 31.18 0 0 0
06/07/2015
32.00
 384,900 30.95 32.00 30.43 53,300 0 2.2
03/07/2015
30.95
 153,200 30.65 31.18 27.65 68,400 0 2.8
02/07/2015
30.65
 164,920 30.65 30.65 30.05 59,300 0 2.4
01/07/2015
30.65
 229,620 30.35 30.80 30.20 69,200 0 2.8
30/06/2015
30.35
 321,310 31.10 31.10 30.35 45,000 0 1.8
29/06/2015
31.10
 298,000 31.18 31.18 30.80 155,500 0 6.4
26/06/2015
31.18
 337,600 31.78 31.85 31.18 115,000 0 4.8
25/06/2015
31.78
 186,830 31.10 31.78 30.80 70,000 0 2.9
24/06/2015
31.10
 684,900 31.33 31.93 30.65 116,500 90,400 1.1
23/06/2015
31.33
 174,000 31.85 32.08 31.33 0 0 0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 20%
22/06/2015
31.85
 179,800 31.78 32.08 31.48 0 0 0
19/06/2015
31.78
 300,525 31.49 31.92 31.06 45,000 1,500 1.9
18/06/2015
31.49
 160,288 31.13 31.85 31.35 0 0 0
17/06/2015
31.13
 302,800 31.20 31.56 30.92 23,100 1,000 1.0
16/06/2015
31.20
 267,000 32.28 32.28 31.20 0 0 0
15/06/2015
32.28
 236,520 32.35 32.35 31.78 22,300 0 1.0
12/06/2015
32.35
 369,800 31.71 32.50 31.71 1,000 0 0.0
11/06/2015
31.71
 817,600 30.49 32.14 30.49 2,600 3,500 -0.0
10/06/2015
30.49
 448,480 29.77 30.49 29.98 0 0 0
09/06/2015
29.77
 387,800 29.98 30.20 29.55 0 1,100 -0.0
08/06/2015
29.98
 803,400 29.41 30.77 29.55 71,500 0 3.0
05/06/2015
29.41
 412,760 29.27 29.70 28.91 0 0 0
04/06/2015
29.27
 406,300 29.84 30.13 29.27 0 0 0
03/06/2015
29.84
 453,500 28.69 29.84 28.98 0 0 0
02/06/2015
28.69
 343,100 28.48 29.05 27.62 0 0 0
01/06/2015
28.48
 356,000 28.26 29.12 28.26 0 0 0
29/05/2015
28.26
 279,605 28.84 28.91 28.19 0 0 0
28/05/2015
28.84
 298,400 28.55 29.41 28.33 10,600 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |