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)
27/06/2025
30.30
 110,900 30.50 30.80 29.90 0 0 0
26/06/2025
30.20
 108,200 30.50 30.50 29.70 0 0 0
25/06/2025
30.50
 112,900 30 30.50 30 0 3,000 -0.1
24/06/2025
30.50
 294,400 29.90 30.50 29.80 0 12,300 -0.4
23/06/2025
31.60
 268,900 32 32.40 31.60 0 0 0
20/06/2025
31
 310,700 31 31.60 30.90 4,000 6,300 -0.1
19/06/2025
31
 384,000 30 31.50 29.60 9,200 500 0.3
18/06/2025
29.90
 129,600 31.50 31.50 29.50 0 5,800 -0.2
17/06/2025
29.80
 313,600 30.90 31 29.40 0 1,100 -0.0
16/06/2025
30.90
 369,300 29.90 31.40 29.70 6,700 4,000 0.1
13/06/2025
29.70
 500,800 29.20 30.50 29.20 6,200 7,700 -0.0
12/06/2025
28.50
 142,700 28.30 29 28.30 1,100 600 0.0
11/06/2025
28.30
 98,600 28.60 28.60 27.80 0 500 -0.0
10/06/2025
28.50
 77,500 28.40 28.50 28.20 800 0 0.0
09/06/2025
28.40
 62,000 28.40 28.70 28.10 0 0 0
06/06/2025
28.40
 169,900 28.90 29.20 28.20 500 500 0.0
05/06/2025
28.50
 277,500 29 29.10 26.30 23,700 0 0.7
04/06/2025
29.20
 132,700 29.30 29.80 29 0 4,400 -0.1
03/06/2025
29.20
 184,300 29.80 30 29 0 6,900 -0.2
02/06/2025
29.60
 382,200 28.10 29.90 28.10 5,100 2,200 0.1
30/05/2025
28.10
 91,400 28.70 28.70 28.10 4,400 3,800 0.0
29/05/2025
28.70
 82,200 28.70 28.80 28.10 0 1,600 -0.0
28/05/2025
28.70
 348,100 27.70 29.90 27.70 3,700 2,500 0.0
27/05/2025
27.40
 57,800 27.40 27.60 27.30 3,000 300 0.1
26/05/2025
27.40
 99,400 26.60 27.50 26.30 1,000 1,500 -0.0
23/05/2025
26.50
 90,000 27.10 27.20 26.50 100 0 0.0
22/05/2025
27.10
 81,500 27 27.40 27 0 0 0
21/05/2025
27
 61,300 27.20 27.20 26.80 0 0 0
20/05/2025
27.10
 99,200 27.10 27.30 26.70 0 100 -0.0
19/05/2025
27
 81,500 27 27.60 26.90 700 0 0.0
16/05/2025
27.40
 84,200 27.70 27.80 27.40 100 0 0.0
15/05/2025
27.80
 112,800 27.60 28.10 27.20 0 0 0
14/05/2025
27.60
 127,800 27.20 27.90 27.10 5,000 3,000 0
13/05/2025
27.20
 326,800 27.20 28.10 27 0 49,500 0
12/05/2025
27.20
 203,300 26.30 27.40 26 0 0 0
09/05/2025
26.30
 152,600 26.70 26.70 26.10 0 1,300 0
08/05/2025
26.50
 136,900 26.30 26.60 26 6,700 6,800 0
07/05/2025
26.40
 130,300 26.20 26.70 26 200 9,200 0
06/05/2025
25.90
 221,100 25.60 26.20 25.50 3,000 0 0
05/05/2025
25.50
 32,300 25.40 25.60 25.10 0 0 0
29/04/2025
25.20
 89,600 25.30 25.50 25.10 10,800 1,500 0.2
28/04/2025
25.60
 89,900 25.70 26.10 25 16,000 7,200 0.2
25/04/2025
25.70
 55,700 25.80 25.80 25.40 4,300 1,000 0.1
24/04/2025
25.80
 127,200 25.50 25.80 25.20 24,900 1,200 0.6
23/04/2025
25.40
 83,900 25.40 25.60 25.20 8,600 0 0.2
22/04/2025
25
 307,500 25.20 25.30 23.60 10,300 4,600 0.1
21/04/2025
26
 111,900 25.90 26 25 1,300 7,600 -0.2
18/04/2025
25.90
 219,800 25.90 26.50 25.80 0 1,200 -0.0
17/04/2025
25.80
 142,400 24.50 26.10 23.90 4,600 22,200 -0.5
16/04/2025
24.50
 199,600 25.50 25.50 24.30 7,600 9,900 -0.1
15/04/2025
25.50
 145,900 26.50 26.50 24.80 1,100 0 0.0
14/04/2025
26.30
 324,200 26 27 25.60 17,200 29,300 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |