CTCP Bọc ống Dầu khí Việt Nam (pvb)

21.60
-0.10
(-0.46%)
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
(2026-08-12) 		0.30 1.40% 1,446,000 -11,300 0
21.40
22.40
21.60
2 tháng
(2026-07-13) 		-1.50 -6.47% 3,046,600 -58,500 0
20.50
23.90
21.60
3 tháng
(2026-06-15) 		-2.90 -11.79% 4,119,600 -52,900 0
20.50
25.40
21.60
6 tháng
(2026-03-16) 		-8.70 -28.62% 11,488,100 -209,900 -3.7
20.50
31.80
21.60
12 tháng
(2025-09-16) 		-7.70 -26.19% 49,544,700 -98,700 -0.7
20.50
42
21.60
24 tháng
(2024-09-23) 		-8 -26.94% 100,532,924 31,869 5.5
20.50
42
21.60
36 tháng
(2023-09-27) 		1.20 5.85% 172,766,410 171,066 7.6
17.90
42
21.60
60 tháng
(2021-10-07) 		6.04 38.55% 304,421,266 49,788 5.2
8.90
42
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |