CTCP Bọc ống Dầu khí Việt Nam (pvb)

38.10
1.60
(4.38%)
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)
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
30/03/2015
23.39
 266,800 23.82 24.25 23.17 0 0 0
27/03/2015
23.82
 170,600 24.25 24.53 23.82 0 0 0
26/03/2015
24.25
 258,180 23.39 24.39 23.24 0 0 0
25/03/2015
23.39
 455,900 24.89 25.04 23.39 0 0 0
24/03/2015
24.89
 447,800 25.32 25.32 24.60 0 0 0
23/03/2015
25.32
 427,500 25.39 26.04 25.32 0 0 0
20/03/2015
25.39
 1,094,070 24.46 26.18 24.25 0 0 0
19/03/2015
24.46
 968,350 23.60 24.89 23.89 0 0 0
18/03/2015
23.60
 631,600 24.32 24.32 23.53 0 0 0
17/03/2015
24.32
 370,600 24.03 24.53 23.53 0 0 0
16/03/2015
24.03
 1,219,300 24.96 24.96 23.31 0 0 0
13/03/2015
24.96
 248,820 25.82 25.82 24.89 0 0 0
12/03/2015
25.82
 322,400 25.25 27.76 25.82 0 0 0
11/03/2015
25.25
 4,617,940 22.95 25.25 21.23 0 4,900 -0.1
10/03/2015
22.95
 486,800 25.11 25.11 22.95 0 0 0
09/03/2015
25.11
 732,500 27.40 27.40 25.11 0 0 0
06/03/2015
27.40
 15,700 27.76 27.98 27.26 0 0 0
05/03/2015
27.76
 204,702 27.12 28.26 27.12 0 16,900 -0.6
04/03/2015
27.12
 49,500 26.90 27.26 26.90 0 0 0
03/03/2015
26.90
 71,040 26.90 27.26 26.76 0 0 0
02/03/2015
26.90
 43,900 27.55 27.55 26.90 0 0 0
27/02/2015
27.55
 18,410 27.26 27.98 27.19 200 0 0.0
26/02/2015
27.26
 27,026 27.33 27.40 27.12 0 0 0
25/02/2015
27.33
 39,500 26.69 27.62 26.83 900 0 0.0
24/02/2015
26.69
 3,400 26.69 27.83 26.61 100 0 0.0
13/02/2015
26.69
 21,600 26.90 27.19 26.69 0 0 0
12/02/2015
26.90
 49,700 26.54 27.76 26.54 0 0 0
11/02/2015
26.54
 22,100 26.54 26.69 26.54 0 0 0
10/02/2015
26.54
 26,200 26.40 26.54 26.40 0 0 0
09/02/2015
26.40
 50,000 26.54 26.76 26.40 0 0 0
06/02/2015
26.54
 26,400 26.54 26.83 26.25 0 0 0
05/02/2015
26.54
 19,828 26.54 27.04 26.40 0 0 0
04/02/2015
26.54
 33,200 26.25 26.54 26.25 0 0 0
03/02/2015
26.25
 38,600 26.25 27.12 26.25 0 0 0
02/02/2015
26.25
 14,528 26.33 26.54 26.25 0 0 0
30/01/2015
26.33
 49,300 26.61 26.83 26.33 0 0 0
29/01/2015
26.61
 37,500 26.90 26.90 26.54 0 0 0
28/01/2015
26.90
 39,500 26.90 27.26 26.83 0 0 0
27/01/2015
26.90
 52,500 27.26 27.69 26.90 0 0 0
26/01/2015
27.26
 48,100 27.40 27.62 27.26 0 0 0
23/01/2015
27.40
 90,820 27.62 27.90 27.12 0 0 0
22/01/2015
27.62
 51,200 27.33 28.12 27.33 800 0 0.0
21/01/2015
27.33
 85,300 28.05 28.12 27.33 0 0 0
20/01/2015
28.05
 251,000 29.34 29.34 27.98 0 100 -0.0
19/01/2015
29.34
 160,200 29.70 30.13 28.69 0 0 0
16/01/2015
29.70
 42,700 29.84 30.70 29.63 0 0 0
15/01/2015
29.84
 80,000 29.20 30.34 29.41 0 0 0
14/01/2015
29.20
 123,200 30.20 30.27 29.20 0 0 0
13/01/2015
30.20
 62,900 30.20 30.34 29.05 0 0 0
12/01/2015
30.20
 20,800 30.77 30.85 30.20 0 0 0
09/01/2015
30.77
 137,200 29.84 31.56 29.84 100 100 -0.0
08/01/2015
29.84
 84,200 29.77 30.49 29.63 0 0 0
07/01/2015
29.77
 92,200 30.13 30.42 29.77 0 0 0
06/01/2015
30.13
 73,200 28.77 30.42 27.33 0 0 0
05/01/2015
28.77
 89,000 31.56 32.28 28.77 0 0 0
31/12/2014
31.56
 181,475 29.77 31.56 28.84 0 0 0
30/12/2014
29.77
 119,325 28.05 29.77 27.33 0 0 0
29/12/2014
28.05
 38,600 29.27 29.70 27.98 0 0 0
26/12/2014
29.27
 273,300 27.33 29.77 27.26 0 0 0
25/12/2014
27.33
 106,700 27.26 28.05 27.26 0 0 0
24/12/2014
27.26
 42,400 27.04 27.69 27.12 0 0 0
23/12/2014
27.04
 133,800 28.26 28.26 27.04 1,000 0 0.0
22/12/2014
28.26
 86,300 27.76 28.55 27.76 0 0 0
19/12/2014
27.76
 103,700 28.05 28.55 26.83 0 3,000 -0.1
18/12/2014
28.05
 227,000 26.11 28.33 26.25 0 2,700 -0.1
17/12/2014
26.11
 162,200 26.04 27.26 24.39 0 0 0
16/12/2014
26.04
 147,200 28.26 28.26 25.82 0 0 0
15/12/2014
28.26
 79,200 27.98 28.91 27.26 0 0 0
12/12/2014
27.98
 121,810 27.12 28.33 26.97 0 0 0
11/12/2014
27.12
 393,000 30.06 30.06 27.12 100 1,500 -0.1
10/12/2014
30.06
 335,175 30.27 30.27 27.26 0 0 0
09/12/2014
30.27
 263,500 33.57 33.57 30.27 0 0 0
08/12/2014
33.57
 278,995 37.30 37.66 33.57 0 0 0
05/12/2014
37.30
 86,520 37.66 37.66 36.87 0 0 0
04/12/2014
37.66
 89,100 37.88 38.02 37.30 0 0 0
03/12/2014
37.88
 47,800 37.66 37.88 37.37 0 0 0
02/12/2014
37.66
 77,900 36.66 37.66 36.44 0 9,200 -0.5
01/12/2014
36.66
 95,700 37.30 38.02 36.66 0 0 0
28/11/2014
37.30
 184,700 38.09 38.38 37.01 0 0 0
27/11/2014
38.09
 111,100 37.73 38.38 37.23 0 0 0
26/11/2014
37.73
 103,100 38.88 39.10 37.66 0 0 0
25/11/2014
38.88
 19,200 38.88 39.81 38.74 0 0 0
24/11/2014
38.88
 254,100 39.10 39.24 37.80 0 0 0
21/11/2014
39.10
 130,100 40.60 40.60 39.10 0 0 0
20/11/2014
40.60
 69,900 40.31 41.25 40.39 0 2,000 -0.1
19/11/2014
40.31
 197,550 41.82 41.82 39.60 0 0 0
18/11/2014
41.82
 210,640 43.33 43.33 41.82 0 0 0
17/11/2014
43.33
 97,750 43.76 44.33 42.97 0 0 0
14/11/2014
43.76
 218,150 42.83 43.90 42.04 2,000 0 0.1
13/11/2014
42.83
 405,420 39.10 42.83 39.17 6,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |