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)
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
13/11/2024
27.30
 128,300 27.60 27.60 26.90 0 0 0
12/11/2024
27.60
 149,000 27.80 27.80 27.30 1,400 0 0.0
11/11/2024
27.80
 124,311 27.90 28.10 27.70 2,000 0 0.1
08/11/2024
28
 104,800 28.50 28.70 28 0 700 -0.0
07/11/2024
28.40
 176,100 28.20 29 27.90 0 8,800 -0.3
06/11/2024
28.10
 71,981 28 28.10 27.90 0 0 0
05/11/2024
27.90
 46,712 27.60 28.10 27.30 1,200 200 0.0
04/11/2024
27.60
 40,300 27.50 28 27.40 0 1,700 -0.0
01/11/2024
27.60
 100,606 28.10 28.10 27.60 0 1,900 -0.1
31/10/2024
27.90
 38,212 28 28.40 27.90 0 0 0
30/10/2024
28.10
 44,742 28.90 28.90 28 0 1,300 -0.0
29/10/2024
28.30
 87,904 27.80 28.30 27.70 0 1,300 -0.0
28/10/2024
27.70
 43,250 27.40 27.70 27.20 0 3,600 -0.1
25/10/2024
27.30
 57,058 27.30 27.50 27.10 0 8,300 -0.2
24/10/2024
27.30
 83,111 27.30 27.90 27.30 5,100 9,400 -0.1
23/10/2024
27.70
 110,911 27.90 27.90 27 5,600 8,600 -0.1
22/10/2024
27.50
 240,670 27.70 28.10 27 15,800 3,400 0.3
21/10/2024
27.90
 213,448 28.50 28.50 27.70 6,700 21,300 -0.4
18/10/2024
28.60
 112,230 29.10 29.10 28.60 2,400 9,300 -0.2
17/10/2024
28.90
 207,200 28.90 28.90 28.20 3,500 7,100 -0.1
16/10/2024
28.70
 564,652 30 30 28.40 49,500 12,200 1.1
15/10/2024
29.40
 365,677 30.60 30.60 29.40 21,669 5,000 0.5
14/10/2024
30.60
 131,577 30.70 30.80 30.20 11,800 1,900 0.3
11/10/2024
30.70
 146,210 30.60 30.90 30.40 38,400 1,700 1.1
10/10/2024
30.60
 256,376 30.80 31.50 30.30 24,800 4,500 0.6
09/10/2024
30.40
 259,566 30.80 31.20 30.20 1,900 13,300 -0.4
08/10/2024
30.70
 507,216 31.10 32 30.70 0 0 0
07/10/2024
31.10
 370,435 30.60 31.50 30.60 6,200 700 0.2
04/10/2024
30.40
 500,415 29.80 31.40 29.70 13,500 1,500 0.4
03/10/2024
29.60
 126,856 30.10 30.10 29.30 10,100 12,500 -0.1
02/10/2024
29.90
 373,824 30 30.50 29.80 16,800 0 0.5
01/10/2024
29.80
 178,342 29.50 30 29.40 1,500 0 0.0
30/09/2024
29.50
 219,277 29.40 30 29.30 4,800 1,000 0.1
27/09/2024
29.50
 233,332 30.10 30.10 29.20 100 33,900 -1.0
26/09/2024
29.80
 236,835 29.90 30.60 29.70 0 22,900 -0.7
25/09/2024
29.90
 257,308 29.70 30.50 29.70 6,800 19,300 -0.4
24/09/2024
30
 202,357 30 30.20 29.60 4,800 300 0.1
23/09/2024
29.70
 123,746 31 32 29.70 3,100 0 0.1
20/09/2024
29.90
 729,576 28.50 30.30 28.10 59,800 0 1.8
19/09/2024
28.30
 54,808 28.30 28.40 28.10 5,300 1,200 0.1
18/09/2024
28.20
 57,030 28.20 28.30 27.80 12,700 100 0.4
17/09/2024
28
 92,204 27.70 28.10 27.20 1,600 0 0.0
16/09/2024
27.50
 118,331 28.10 28.30 27.50 2,200 0 0.1
13/09/2024
28.10
 40,800 28.30 28.30 27.90 10,300 2,500 0.2
12/09/2024
28.10
 43,304 28.30 28.50 27.80 300 2,800 -0.1
11/09/2024
28.20
 121,565 28.10 28.30 27.70 11,200 1,300 0.3
10/09/2024
28.50
 168,700 28.70 29 28 32,500 9,300 0.7
09/09/2024
28.70
 80,801 28.90 29 28.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |