CTCP Bọc ống Dầu khí Việt Nam (pvb)

25.10
-0.20
(-0.79%)
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
(2026-05-13) 		-2.80 -9.96% 2,288,100 1,200 0
25.10
29.30
25.10
2 tháng
(2026-04-13) 		-4 -13.65% 4,098,100 -48,400 0
25.10
29.30
25.10
3 tháng
(2026-03-16) 		-5.10 -16.78% 7,333,500 -157,000 -3.7
25.10
31.80
25.10
6 tháng
(2025-12-15) 		-2.50 -8.99% 38,881,900 -52,800 -0.8
25.10
42
25.10
12 tháng
(2025-06-17) 		-4.50 -15.10% 57,248,200 -70,500 -1.4
25.10
42
25.10
24 tháng
(2024-06-24) 		-2.50 -8.99% 110,413,290 142,469 6.9
21.60
42
25.10
36 tháng
(2023-06-28) 		2.70 11.95% 196,574,425 190,436 6.8
17.90
42
25.10
60 tháng
(2021-07-08) 		11.34 81.18% 310,448,097 104,578 5.2
8.90
42
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/05/2015
28.55
 480,400 29.63 29.63 28.55 0 0 0
26/05/2015
29.63
 340,600 29.84 29.84 29.34 0 0 0
25/05/2015
29.84
 293,180 29.34 30.49 29.34 0 0 0
22/05/2015
29.34
 712,400 28.12 30.13 28.05 70,000 0 2.8
21/05/2015
28.12
 723,105 26.83 28.41 26.69 107,000 0 4.0
20/05/2015
26.83
 225,300 26.47 26.83 25.90 20,000 0 0.7
19/05/2015
26.47
 380,300 26.25 26.54 25.68 114,700 0 4.2
18/05/2015
26.25
 491,300 26.61 26.61 26.25 149,500 0 5.5
15/05/2015
26.61
 527,105 26.90 27.04 26.61 205,100 0 7.6
14/05/2015
26.90
 172,210 26.97 27.04 26.76 10,700 0 0.4
13/05/2015
26.97
 197,200 26.83 27.19 26.76 10,000 0 0.4
12/05/2015
26.83
 413,000 26.83 27.12 26.69 70,000 0 2.6
11/05/2015
26.83
 333,905 26.54 26.83 26.54 17,000 0 0.6
08/05/2015
26.54
 304,400 26.54 26.83 26.11 70,800 0 2.6
07/05/2015
26.54
 350,500 26.11 26.61 25.68 0 0 0
06/05/2015
26.11
 329,000 25.68 26.83 25.82 3,000 3,000 -0.0
05/05/2015
25.68
 450,000 25.39 26.04 24.53 0 0 0
04/05/2015
25.39
 1,164,450 27.55 27.76 25.32 50 0 0.0
27/04/2015
27.55
 424,400 27.83 28.33 26.90 3,100 0 0.1
24/04/2015
27.83
 569,700 27.12 28.33 27.26 1,000 0 0.0
23/04/2015
27.12
 599,000 26.90 27.33 26.90 0 0 0
22/04/2015
26.90
 323,050 27.12 27.19 26.76 0 0 0
21/04/2015
27.12
 764,840 26.54 27.69 26.90 2,600 0 0.1
20/04/2015
26.54
 484,100 26.47 26.61 26.18 0 0 0
17/04/2015
26.47
 555,460 26.47 26.83 25.97 0 0 0
16/04/2015
26.47
 669,900 25.90 26.97 26.18 0 0 0
15/04/2015
25.90
 545,110 25.25 26.18 25.25 0 0 0
14/04/2015
25.25
 265,840 25.18 25.54 25.11 0 0 0
13/04/2015
25.18
 180,850 25.11 25.47 25.11 0 0 0
10/04/2015
25.11
 643,500 24.46 25.75 24.46 0 0 0
09/04/2015
24.46
 162,200 24.25 24.75 24.03 0 0 0
08/04/2015
24.25
 215,100 24.25 25.11 23.89 0 0 0
07/04/2015
24.25
 161,800 23.74 24.25 23.67 0 0 0
06/04/2015
23.74
 118,900 24.03 24.03 23.67 0 0 0
03/04/2015
24.03
 211,300 23.67 24.03 23.53 0 0 0
02/04/2015
23.67
 243,100 23.10 23.82 22.81 0 0 0
01/04/2015
23.10
 328,800 23.74 23.74 22.74 0 0 0
31/03/2015
23.74
 296,030 23.39 24.03 23.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |