CTCP Bọc ống Dầu khí Việt Nam (pvb)

28.50
-0.10
(-0.35%)
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
(2025-11-04) 		-2 -6.58% 3,338,300 -3,300 -0.1
28.30
31.50
28.60
2 tháng
(2025-10-06) 		-1.10 -3.73% 5,158,300 -8,700 -0.3
28.30
31.50
28.60
3 tháng
(2025-09-05) 		-1 -3.40% 6,705,300 -8,700 -0.3
28.30
31.50
28.60
6 tháng
(2025-06-09) 		0 0% 19,205,300 -30,100 -0.9
27.80
31.60
28.60
12 tháng
(2024-12-09) 		0.50 1.79% 48,572,839 76,800 4.5
21.60
35.50
28.60
24 tháng
(2023-12-15) 		7.60 36.54% 111,941,810 246,866 7.8
20
35.50
28.60
36 tháng
(2022-12-20) 		16.50 138.66% 195,441,722 209,888 6.9
11.30
35.50
28.60
60 tháng
(2020-12-30) 		11.32 66.30% 317,177,741 262,938 8.0
8.90
35.50
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2014
30.63
 450,538 27.90 30.63 27.69 400 0 0.0
30/07/2014
27.90
 186,000 27.26 28.69 27.26 0 0 0
29/07/2014
27.26
 79,832 27.55 27.55 26.90 0 3,000 -0.1
28/07/2014
27.55
 150,168 27.98 27.98 27.04 0 0 0
25/07/2014
27.98
 309,200 28.62 29.84 27.90 500 0 0.0
24/07/2014
28.62
 333,300 27.12 28.91 27.12 0 0 0
23/07/2014
27.12
 224,080 26.40 27.26 26.40 0 100 -0.0
22/07/2014
26.40
 176,100 24.46 26.90 25.97 0 8,000 -0.3
21/07/2014
24.46
 458,300 22.24 24.46 24.46 0 0 0
18/07/2014
22.24
 69,600 20.44 22.45 21.52 0 100 -0.0
17/07/2014
20.44
 24,400 20.80 20.87 20.44 0 1,200 -0.0
16/07/2014
20.80
 19,340 20.66 20.80 20.44 4,600 0 0.1
15/07/2014
20.66
 18,200 20.30 21.23 20.44 8,000 1,000 0.0
14/07/2014
20.30
 51,766 19.66 20.80 19.37 8,000 1,000 0.2
11/07/2014
19.66
 1,200 19.58 19.66 19.58 0 0 0
10/07/2014
19.58
 14,980 20.01 20.09 19.30 0 0 0
09/07/2014
20.01
 32,762 18.65 20.09 17.93 0 0 0
08/07/2014
18.65
 11,158 18.51 18.65 18.44 0 0 0
07/07/2014
18.51
 3,600 18.65 18.65 18.44 0 0 0
04/07/2014
18.65
 3,400 18.51 18.65 18.44 0 0 0
03/07/2014
18.51
 11,200 18.15 18.65 18.29 0 0 0
02/07/2014
18.15
 7,300 18.15 18.36 18.15 0 0 0
01/07/2014
18.15
 700 17.93 18.22 18.15 0 0 0
30/06/2014
17.93
 500 18.51 18.51 17.93 0 0 0
27/06/2014
18.51
 1,100 17.93 18.51 18.51 0 0 0
26/06/2014
17.93
 100 18.72 18.72 17.93 0 0 0
25/06/2014
18.72
 1,100 18.65 18.72 18.65 0 0 0
24/06/2014
18.65
 8,100 17.57 18.65 17.36 0 0 0
23/06/2014
17.57
 5,000 17.93 17.93 17.43 0 0 0
20/06/2014
17.93
 7,600 17.93 18.08 17.57 0 0 0
19/06/2014
17.93
 8,700 18.44 18.44 17.57 0 0 0
18/06/2014
18.44
 6,400 18.65 18.65 18.15 0 0 0
17/06/2014
18.65
 0 18.65 18.65 18.65 0 0 0
16/06/2014
18.65
 15,300 18.44 18.72 18.58 0 0 0
13/06/2014
18.44
 10,200 19.01 19.08 18.29 0 0 0
12/06/2014
19.01
 9,300 17.29 19.01 17.22 0 0 0
11/06/2014
17.29
 6,900 17.22 17.29 17.22 0 0 0
10/06/2014
17.22
 5,500 17.43 17.43 17.22 0 0 0
09/06/2014
17.43
 200 17.43 17.43 17.43 0 0 0
06/06/2014
17.43
 1,200 17.57 17.57 17.43 1,100 0 0.0
05/06/2014
17.57
 100 17.36 17.57 17.57 0 0 0
04/06/2014
17.36
 9,400 17.50 17.50 17.29 0 0 0
03/06/2014
17.50
 11,100 17.50 17.50 17.43 0 0 0
02/06/2014
17.50
 0 17.50 17.50 17.50 0 0 0
30/05/2014
17.50
 11,700 17.57 17.57 17.36 0 0 0
29/05/2014
17.57
 0 17.57 17.57 17.57 0 0 0
28/05/2014
17.57
 7,500 17.86 17.86 17.29 0 0 0
27/05/2014
17.86
 6,200 17.86 17.86 17.22 0 0 0
26/05/2014
17.86
 0 17.86 17.86 17.86 0 0 0
23/05/2014
17.86
 11,700 17.65 17.93 17.79 0 0 0
22/05/2014
17.65
 3,200 17.79 17.79 17.65 0 0 0
21/05/2014
17.79
 2,300 17.00 17.86 17.07 0 0 0
20/05/2014
17.00
 208 16.50 17.00 17.00 0 0 0
19/05/2014
16.50
 5,200 16.14 16.86 15.06 0 0 0
16/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2014
16.14
 0 16.14 16.14 16.14 0 0 0
15/05/2014
16.14
 12,400 16.40 16.40 16.07 0 0 0
14/05/2014
16.40
 4,400 15.48 16.80 15.81 600 0 0.0
13/05/2014
15.48
 20,900 15.74 15.74 15.42 0 0 0
12/05/2014
15.74
 15,200 17.46 17.46 15.74 0 0 0
09/05/2014
17.46
 420 16.47 17.46 17.46 0 0 0
08/05/2014
16.47
 43,620 17.46 17.46 15.81 1,000 0 0.0
07/05/2014
17.46
 6,600 17.52 17.52 17.19 0 0 0
06/05/2014
17.52
 49,900 17.52 17.52 16.67 0 0 0
05/05/2014
17.52
 12,248 17.98 17.98 17.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |