CTCP Bọc ống Dầu khí Việt Nam (pvb)

21
-0.10
(-0.47%)
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
(2026-06-29) 		-3.60 -14.75% 1,325,000 5,000 0
20.60
24.80
21.10
2 tháng
(2026-05-29) 		-5.80 -21.80% 2,580,400 5,900 0
20.60
26.60
21.10
3 tháng
(2026-04-29) 		-6.10 -22.68% 4,914,500 6,600 0
20.60
29.30
21.10
6 tháng
(2026-01-29) 		-18.30 -46.80% 25,625,000 -25,100 -0.2
20.60
42
21.10
12 tháng
(2025-08-04) 		-9.20 -30.67% 51,738,600 -68,100 -1.6
20.60
42
21.10
24 tháng
(2024-08-07) 		-5.90 -22.10% 102,827,658 217,769 9.0
20.60
42
21.10
36 tháng
(2023-08-14) 		-1.30 -5.88% 183,045,810 233,136 7.6
17.90
42
21.10
60 tháng
(2021-08-23) 		8.44 68.29% 308,961,997 110,988 5.1
8.90
42
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |