Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/11/2014	39.10	35,000	39.10	39.31	38.88	2,000	0	0.1
11/11/2014	39.10	94,700	39.31	39.45	39.10	1,000	0	0.1
10/11/2014	39.31	68,100	38.95	39.74	39.17	0	0	0
07/11/2014	38.95	159,200	38.59	39.10	38.59	0	0	0
06/11/2014	38.59	67,200	38.45	39.10	38.52	0	0	0
05/11/2014	38.45	70,500	38.95	39.02	38.02	0	0	0
04/11/2014	38.95	149,600	37.95	39.74	37.95	0	0	0
03/11/2014	37.95	77,200	37.66	38.66	37.66	0	0	0
31/10/2014	37.66	117,350	37.09	37.88	36.87	1,000	0	0.1
30/10/2014	37.09	207,700	38.09	38.09	37.09	0	0	0
29/10/2014	38.09	135,100	37.30	38.16	37.45	0	0	0
28/10/2014	37.30	178,750	37.30	37.88	36.66	1,000	0	0.0
27/10/2014	37.30	124,100	39.60	39.60	37.30	1,000	0	0.1
24/10/2014	39.60	96,300	39.53	40.10	38.02	0	0	0
23/10/2014	39.53	147,100	39.96	40.24	39.45	7,000	0	0.4
22/10/2014	39.96	93,350	39.02	40.10	39.53	1,000	0	0.1
21/10/2014	39.02	167,760	40.17	40.17	38.38	0	1,200	-0.1
20/10/2014	40.17	87,700	40.89	41.53	40.17	300	0	0.0
17/10/2014	40.89	177,800	40.82	41.10	39.45	3,000	0	0.2
16/10/2014	40.82	139,700	42.18	42.61	40.60	3,000	0	0.2
15/10/2014	42.18	278,600	41.82	42.32	41.61	0	0	0
14/10/2014	41.82	307,100	41.89	43.76	41.75	1,300	0	0.1
13/10/2014	41.89	93,200	41.96	42.11	41.75	0	300	-0.0
10/10/2014	41.96	181,400	42.04	42.83	41.89	1,500	0	0.1
09/10/2014	42.04	176,500	41.82	43.04	41.96	0	0	0
08/10/2014	41.82	75,900	41.75	42.39	41.61	0	0	0
07/10/2014	41.75	92,600	42.32	42.54	41.75	0	300	-0.0
06/10/2014	42.32	142,300	41.61	43.04	41.46	0	0	0
03/10/2014	41.61	204,000	42.11	42.75	41.32	2,000	0	0.1
02/10/2014	42.11	423,600	44.48	45.12	42.11	2,000	0	0.1
01/10/2014	44.48	168,330	43.04	45.05	43.76	1,000	0	0.1
30/09/2014	43.04	191,814	42.68	44.12	41.61	0	0	0
29/09/2014	42.68	225,000	41.53	43.26	40.89	6,500	4,000	0.1
26/09/2014	41.53	258,068	41.61	43.40	41.25	200	0	0.0
25/09/2014	41.61	486,514	42.32	43.76	39.45	3,000	400	0.1
24/09/2014	42.32	373,800	45.91	45.91	41.61	2,000	300	0.1
23/09/2014	45.91	261,700	46.63	47.34	43.90	0	0	0
22/09/2014	46.63	128,204	47.34	48.56	46.63	3,100	0	0.2
19/09/2014	47.34	132,200	46.12	48.21	45.19	10,900	0	0.7
18/09/2014	46.12	397,900	47.42	48.78	45.62	0	0	0
17/09/2014	47.42	349,400	50.93	52.01	47.42	1,600	1,000	0.0
16/09/2014	50.93	417,650	50.21	51.36	48.06	4,000	0	0.3
15/09/2014	50.21	523,660	51.58	52.72	49.42	1,000	0	0.1
12/09/2014	51.58	298,600	50.57	52.01	49.57	600	0	0.0
11/09/2014	50.57	328,500	48.78	51.65	48.78	0	0	0
10/09/2014	48.78	517,240	44.98	48.78	41.96	0	0	0
09/09/2014	44.98	408,450	49.42	50.14	44.62	500	0	0.0
08/09/2014	49.42	289,540	45.12	49.42	45.19	0	0	0
05/09/2014	45.12	361,000	41.61	45.55	41.61	9,200	0	0.5
04/09/2014	41.61	347,550	40.17	41.61	39.45	0	200	-0.0
03/09/2014	40.17	354,520	42.32	42.54	39.45	1,000	0	0.0
29/08/2014	42.32	367,165	41.82	43.11	41.18	4,000	0	0.2
28/08/2014	41.82	350,090	39.74	43.33	41.18	300	0	0.0
27/08/2014	39.74	583,116	36.15	39.74	36.58	400	0	0.0
26/08/2014	36.15	480,800	34.65	36.73	34.79	400	0	0.0
25/08/2014	34.65	416,520	34.22	35.01	34.22	100	500	-0.0
22/08/2014	34.22	217,433	34.58	34.93	34.22	500	0	0.0
21/08/2014	34.58	460,100	34.07	35.80	34.29	500	0	0.0
20/08/2014	34.07	710,960	32.85	34.22	32.50	500	0	0.0
19/08/2014	32.85	216,900	33.64	33.86	32.78	0	0	0
18/08/2014	33.64	339,030	33.14	34.07	33.14	0	0	0
15/08/2014	33.14	387,300	32.07	33.71	31.20	0	0	0
14/08/2014	32.07	207,600	32.28	32.85	31.56	0	0	0
13/08/2014	32.28	285,000	32.14	32.93	31.71	0	0	0
12/08/2014	32.14	191,420	32.64	32.85	31.35	0	0	0
11/08/2014	32.64	272,428	33.00	33.50	32.35	0	300	-0.0
08/08/2014	33.00	220,228	34.79	34.93	33.00	0	0	0
07/08/2014	34.79	188,172	33.57	35.08	33.00	0	0	0
06/08/2014	33.57	265,910	34.72	34.72	32.42	0	1,300	-0.1
05/08/2014	34.72	306,248	34.72	37.30	34.43	300	4,600	-0.2
04/08/2014	34.72	283,272	31.56	34.72	31.06	0	0	0
01/08/2014	31.56	123,700	30.63	32.50	30.63	400	0	0.0

Page:
<<
28
29
30
>>

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

CTCP Bọc ống Dầu khí Việt Nam (pvb)

THỐNG KÊ GIAO DỊCH