CTCP Bọc ống Dầu khí Việt Nam (pvb)

36.50
1
(2.82%)
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)
11/04/2025
25.60
 552,400 25.70 26 24 15,000 25,000 -0.3
10/04/2025
23.70
 28,900 23.50 23.70 23.50 0 3,600 -0.1
09/04/2025
21.60
 460,500 21.70 23.20 21.60 29,700 16,300 0.3
08/04/2025
23.90
 383,200 26 26.50 23.90 5,800 900 0.1
04/04/2025
26.50
 654,000 27 27 25.40 25,700 1,000 0.6
03/04/2025
28.20
 540,400 30.60 30.60 28.20 10,200 7,000 0.1
02/04/2025
31.30
 75,400 31 31.70 31 900 5,200 -0.1
01/04/2025
31
 95,100 31.50 31.60 31 1,000 900 0.0
31/03/2025
30.90
 193,300 31.50 31.70 30.80 7,000 0 0.2
28/03/2025
31.50
 293,100 32.40 32.40 31.20 5,600 0 0.2
27/03/2025
32.40
 190,400 33.20 33.20 32.40 4,600 0 0.1
26/03/2025
33
 120,300 33.30 33.80 32.70 0 0 0
25/03/2025
33.20
 84,000 33.40 33.40 33 7,800 0 0.3
24/03/2025
33.10
 115,500 33.30 33.40 32.70 5,000 0 0.2
21/03/2025
33.20
 90,700 33.70 33.80 33.10 0 0 0
20/03/2025
33.50
 64,400 33.40 33.60 33.10 500 0 0.0
19/03/2025
33.40
 121,100 33.30 33.80 33.20 11,000 0 0.4
18/03/2025
33.10
 243,600 33 33.80 33 19,800 0 0.7
17/03/2025
33
 176,200 33.20 33.60 32.70 0 0 0
14/03/2025
33.20
 357,600 33.60 34 32.70 12,400 9,600 0.1
13/03/2025
34
 234,700 34.70 34.80 34 4,700 19,200 -0.5
12/03/2025
35
 389,000 35.30 35.30 34 3,000 3,400 -0.0
11/03/2025
35.10
 244,500 34.70 35.90 34.10 9,600 0 0.3
10/03/2025
34.60
 136,700 34.40 35 34.20 7,200 0 0.3
07/03/2025
34.50
 169,800 34.50 35 34.30 10,400 7,300 0.1
06/03/2025
34.50
 104,000 34.50 35 34 0 5,400 -0.2
05/03/2025
34.20
 149,300 34.70 34.70 34.10 11,000 8,800 0.1
04/03/2025
34.70
 239,900 34.70 34.80 33.90 6,300 23,300 -0.6
03/03/2025
34.70
 120,700 34.80 35 34.30 0 8,600 -0.3
28/02/2025
34.80
 336,000 35.50 36.30 34.80 0 52,900 -1.9
27/02/2025
35.50
 284,700 34.30 35.50 33.80 15,600 21,300 -0.2
26/02/2025
34.30
 286,800 34.10 35.10 34 6,000 28,300 -0.8
25/02/2025
34.10
 190,100 34.30 34.50 34 5,300 2,200 0.1
24/02/2025
34.20
 553,100 34.70 34.70 33.80 19,400 15,100 0.1
21/02/2025
34.70
 210,000 35.20 35.70 34.60 2,400 11,300 -0.3
20/02/2025
35.20
 748,100 35 36.80 34.50 85,300 6,300 2.8
19/02/2025
34.40
 248,800 33.60 34.50 33.30 35,100 0 1.2
18/02/2025
33.80
 226,400 33.60 34.30 33.10 7,100 3 0.2
17/02/2025
33.90
 349,300 35 35 33.30 4,300 16,300 -0.4
14/02/2025
34.60
 424,700 34.40 35.50 34.30 3,900 800 0.1
13/02/2025
34.40
 276,600 34.80 35 34 8,600 15,900 -0.2
12/02/2025
34.80
 396,424 33.60 35.10 33.20 35,200 4,900 1.0
11/02/2025
34
 279,422 34.40 34.80 33.30 12,100 48,700 -1.2
10/02/2025
33.90
 681,945 32.70 34.90 32.30 14,700 21,000 -0.2
07/02/2025
32.80
 359,754 31.50 33 31.50 0 14,800 -0.5
06/02/2025
32.30
 469,500 32 33 31.60 53,600 0 1.7
05/02/2025
32
 309,939 31.50 32.80 31.50 23,300 11,800 0.4
04/02/2025
31.50
 130,937 30.90 31.50 30.90 19,700 4,200 0.5
03/02/2025
30.80
 327,500 31.90 31.90 30.80 0 23,500 0
24/01/2025
31.90
 188,271 32.20 32.70 31.60 100 14,700 -0.5
23/01/2025
32.30
 194,159 31.60 32.30 31.30 9,200 4,900 0.1
22/01/2025
31.80
 232,526 32.50 32.50 31.70 5,700 1,800 0.1
21/01/2025
32.50
 311,394 32.10 32.50 31.80 8,200 300 0.3
20/01/2025
32.20
 346,872 31.70 32.70 31.70 24,000 300 0.8
17/01/2025
32.30
 739,488 33.50 35.50 32.20 2,801 7,800 -0.2
16/01/2025
33.50
 465,628 32.30 33.50 32.10 8,801 14,300 -0.2
15/01/2025
32
 256,404 31.90 32.40 31.70 501 500 -0.0
14/01/2025
31.90
 229,681 32.30 32.80 31.60 2,800 500 0.1
13/01/2025
32.20
 390,394 32.50 33.90 31.50 2,600 1,000 0.1
10/01/2025
32.50
 1,064,810 31.50 34 31.50 2,000 13,800 -0.4
09/01/2025
31.30
 597,248 29.70 31.40 29.50 5,100 13,300 -0.3
08/01/2025
29.60
 173,813 29.50 29.70 29.30 500 0 0.0
07/01/2025
29.50
 138,825 30.50 30.50 29.20 0 500 -0.0
06/01/2025
29.60
 280,968 29.60 30.60 29.50 4,700 0 0.1
03/01/2025
29.60
 201,702 29 30.50 29 2,200 300 0.1
02/01/2025
30
 139,822 29.90 30.70 29.80 5,700 500 0.2
31/12/2024
29.90
 86,202 29.60 30.50 29.60 4,000 100 0.1
30/12/2024
29.90
 135,202 30.40 30.50 29.90 300 0 0.0
27/12/2024
30.40
 308,239 31.90 31.90 30.40 0 1,700 -0.1
26/12/2024
31.40
 360,860 31.10 32.60 31.10 600 1,900 -0.0
25/12/2024
31.40
 239,420 31.70 32 31.40 0 3,700 -0.1
24/12/2024
31.70
 348,794 31.60 32.10 31.10 0 700 -0.0
23/12/2024
31.60
 382,125 31 32.60 31 0 2,700 -0.1
20/12/2024
31
 292,224 31.10 31.20 30.50 1,000 0 0.0
19/12/2024
31.10
 524,181 30.80 31.90 30.30 5,000 5,500 -0.0
18/12/2024
30.20
 777,406 27.50 30.20 27.50 0 3,000 -0.1
17/12/2024
27.50
 68,933 27.70 28 27.50 0 0 0
16/12/2024
28
 110,100 27.80 28 27.50 0 700 -0.0
13/12/2024
27.80
 35,400 27.80 27.80 27.60 0 0 0
12/12/2024
27.80
 113,724 27.80 28 27.80 0 0 0
11/12/2024
27.80
 51,900 28.10 28.10 27.60 0 0 0
10/12/2024
27.90
 70,700 27.90 28.10 27.70 0 0 0
09/12/2024
27.90
 126,703 27.40 28 27.40 0 0 0
06/12/2024
27.40
 71,620 27.90 27.90 27.30 0 0 0
05/12/2024
27.40
 120,500 26.90 27.50 26.70 0 100 -0.0
04/12/2024
27
 32,339 27.30 27.40 26.90 0 0 0
03/12/2024
27.20
 49,600 27.30 27.30 26.90 0 0 0
02/12/2024
27.10
 113,300 27.30 27.30 26.90 0 0 0
29/11/2024
27.20
 64,400 27 27.50 26.90 0 0 0
28/11/2024
27
 75,800 26.80 27.50 26.80 2,200 0 0.1
27/11/2024
26.90
 24,401 27 27.10 26.80 0 0 0
26/11/2024
27.10
 35,100 26.80 27.20 26.80 400 0 0.0
25/11/2024
27.10
 53,821 27 27.40 26.90 0 4,900 -0.1
22/11/2024
26.80
 52,300 26.90 27.10 26.80 4,500 800 0.1
21/11/2024
26.90
 34,903 26.70 26.90 26.60 0 1,900 -0.1
20/11/2024
26.70
 42,915 26.30 26.90 26.10 0 500 -0.0
19/11/2024
26.40
 42,300 26.80 26.80 26.20 0 0 0
18/11/2024
26.50
 128,259 26.40 26.90 26.40 0 100 -0.0
15/11/2024
26.40
 166,179 27.10 27.20 26.30 0 800 -0.0
14/11/2024
27.10
 169,101 27.50 28 27.10 11,300 4,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |