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)
03/05/2024
23.90
 330,472 23.50 24.40 23.50 34,000 3,400 0.7
02/05/2024
23.50
 126,792 23.70 23.70 23.20 0 10,600 -0.2
26/04/2024
23.70
 139,903 24 24 23.40 0 5,900 -0.1
25/04/2024
23.70
 184,445 24.30 24.30 23.50 0 3,000 -0.1
24/04/2024
24
 320,933 23.80 24 23.50 24,200 8,500 0.4
23/04/2024
23.30
 352,603 23 23.70 22.60 13,200 30,300 -0.4
22/04/2024
23
 221,210 22.80 23.40 22.30 5,600 25,800 -0.5
19/04/2024
23.10
 558,160 23.10 23.80 22.30 10,700 25,500 -0.3
17/04/2024
23.10
 438,282 22.70 23.50 22.70 7,900 1,400 0.1
16/04/2024
22.80
 617,077 22.70 23.10 22.10 50,700 19,300 0.7
15/04/2024
22.70
 661,351 25.60 25.90 22.70 25,500 51,400 -0.7
12/04/2024
25.20
 137,372 25 25.30 24.90 0 15,200 -0.4
11/04/2024
25.20
 284,714 24.50 25.40 24.30 16,000 15,300 0.0
10/04/2024
24.50
 249,000 25.20 25.30 24.50 0 8,300 -0.2
09/04/2024
25.10
 600,702 25.70 26 24.70 28,400 24,100 0.1
08/04/2024
25.70
 341,031 25.80 26.20 25.60 2,200 17,700 -0.4
05/04/2024
26.10
 829,381 25.70 27.60 25.40 64,300 69,600 -0.1
04/04/2024
25.60
 407,252 26 26.20 25.40 16,400 37,700 -0.6
03/04/2024
26
 410,241 26.30 26.90 25.70 7,700 42,300 -0.9
02/04/2024
26.30
 680,937 25 26.30 24.40 60,200 0 1.5
01/04/2024
24.90
 486,483 24.10 25.30 24.10 30,700 34,500 -0.1
29/03/2024
24.30
 400,760 24.30 24.90 24.10 40,600 9,300 0.8
28/03/2024
24
 178,365 24.10 24.50 23.90 0 7,500 -0.2
27/03/2024
24.50
 358,995 24.20 25.10 24 17,100 5,600 0.3
26/03/2024
23.90
 259,420 23.50 24 23.50 8,500 17,300 -0.2
25/03/2024
23.30
 442,357 24 24.40 23 2,300 8,600 -0.2
22/03/2024
23.50
 459,817 24.10 24.10 23.40 17,600 8,600 0.2
21/03/2024
23.70
 731,674 23.50 24.50 23.10 19,000 0 0.5
20/03/2024
23.20
 278,896 23.20 23.60 22.90 10,100 600 0.2
19/03/2024
23
 281,077 22.60 23.60 22.60 1,100 0 0.0
18/03/2024
22.40
 698,180 24 24 22 12,100 1,800 0.2
15/03/2024
23.30
 467,217 23.60 24.60 22.90 600 8,600 -0.2
14/03/2024
23.50
 1,194,527 22 23.90 22 0 0 0
13/03/2024
21.80
 467,230 20.80 22 20.80 1,800 0 0.0
12/03/2024
20.90
 243,720 21.10 21.20 20.70 10,000 100 0.2
11/03/2024
21
 311,968 21.50 21.80 20.80 0 400 -0.0
08/03/2024
21.40
 284,656 22.20 22.50 21.40 400 200 0.0
07/03/2024
22
 784,645 21.40 22.30 21.40 3,700 0 0.1
06/03/2024
21.30
 298,828 21.60 21.70 20.90 0 0 0
05/03/2024
21.40
 227,364 21.40 21.60 21.10 0 1,100 -0.0
04/03/2024
21.30
 279,492 21 21.50 21 0 0 0
01/03/2024
20.90
 285,006 20.90 21.20 20.70 1,200 0 0.0
29/02/2024
20.90
 220,016 21.40 21.50 20.70 100 1,200 -0.0
28/02/2024
21.40
 718,917 21 22.20 21 0 11,300 -0.2
27/02/2024
21
 120,320 20.80 21.20 20.70 2,600 0 0.1
26/02/2024
20.80
 122,801 20.80 20.80 20.40 3,500 0 0.1
23/02/2024
20.70
 161,830 21.50 21.70 20.60 600 6,700 -0.1
22/02/2024
21.30
 297,265 21.30 21.90 21.30 0 9,200 -0.2
21/02/2024
21.30
 116,007 21.60 21.60 21 100 0 0.0
20/02/2024
21.40
 140,600 21.50 21.90 21.20 0 0 0
19/02/2024
21.50
 446,857 21 21.80 20.90 12,400 0 0.3
16/02/2024
20.70
 159,012 20.70 20.90 20.70 4,300 0 0.1
15/02/2024
20.70
 69,551 20.80 20.80 20.60 0 0 0
07/02/2024
20.80
 88,300 20.80 20.90 20.70 0 0 0
06/02/2024
20.80
 138,268 20.60 20.80 20.50 0 0 0
05/02/2024
20.50
 122,700 20.30 20.60 20.30 0 0 0
02/02/2024
20.30
 55,300 20.30 20.40 20.30 0 500 -0.0
01/02/2024
20.30
 67,003 20.30 20.50 20.30 0 0 0
31/01/2024
20.30
 169,602 21.30 21.30 20.30 0 2,100 -0.0
30/01/2024
20.60
 82,201 20.60 20.90 20.50 10,000 6,700 0.1
29/01/2024
20.60
 84,400 20.60 20.80 20.40 0 0 0
26/01/2024
20.60
 74,931 20.80 20.80 20.40 0 0 0
25/01/2024
20.70
 119,000 20.90 21 20.30 0 0 0
24/01/2024
20.90
 74,621 20.80 20.90 20.60 0 0 0
23/01/2024
20.80
 411,700 20.30 21.20 20.30 9,300 0 0.2
22/01/2024
20.30
 51,653 20.30 20.30 20.10 0 0 0
19/01/2024
20.30
 67,600 20.30 20.50 20.20 0 0 0
18/01/2024
20.20
 123,020 20.50 20.50 20.10 0 0 0
17/01/2024
20.30
 69,600 20.10 20.40 20.10 0 1,600 -0.0
16/01/2024
20
 95,927 20 20.10 19.80 0 11,800 -0.2
15/01/2024
20
 58,400 20.10 20.50 18.80 0 0 0
12/01/2024
20.10
 250,600 20.60 20.70 20.10 0 1,500 -0.0
11/01/2024
20.70
 110,037 20.90 20.90 20.60 0 0 0
10/01/2024
20.80
 198,400 20.70 21 20.60 0 0 0
09/01/2024
20.90
 223,026 21.10 21.10 20.80 0 2,500 -0.1
08/01/2024
21.20
 129,100 21.20 21.30 21 0 0 0
05/01/2024
21
 90,500 21.20 21.20 20.90 0 0 0
04/01/2024
21
 232,846 21.10 21.60 21 0 0 0
03/01/2024
21
 90,401 20.90 21 20.80 0 0 0
02/01/2024
20.90
 150,140 21.20 21.30 20.80 0 100 -0.0
29/12/2023
21.20
 123,400 21.20 21.20 20.70 10,000 0 0.2
28/12/2023
21.20
 107,500 21.20 21.20 20.90 100 0 0.0
27/12/2023
21.20
 89,300 21.30 21.50 21.10 0 0 0
26/12/2023
21.30
 144,800 21.10 21.60 21.10 20,500 0 0.4
25/12/2023
21.10
 195,200 21 21.50 21 0 200 -0.0
22/12/2023
21
 94,300 21 21.10 20.70 100 0 0.0
21/12/2023
21
 112,300 21.20 21.20 20.70 0 0 0
20/12/2023
21.20
 62,200 20.90 21.20 20.90 200 0 0.0
19/12/2023
20.90
 69,500 20.70 21 20.60 0 0 0
18/12/2023
20.70
 103,100 20.80 20.80 20.50 0 0 0
15/12/2023
20.80
 120,000 20.80 21 20.50 0 0 0
14/12/2023
20.80
 124,300 20.80 21.20 20.60 0 0 0
13/12/2023
20.80
 350,400 21.60 21.60 20.80 0 5,300 -0.1
12/12/2023
21.60
 180,300 21.60 21.80 21.30 0 0 0
11/12/2023
21.60
 173,700 21.60 22.10 21.10 0 2,000 -0.0
08/12/2023
21.60
 194,900 21.70 21.80 21.30 0 2,800 -0.1
07/12/2023
21.70
 661,300 22.60 23.50 21.10 2,500 2,800 -0.0
06/12/2023
22.60
 299,200 22.80 23.30 22.30 0 0 0
05/12/2023
22.80
 779,400 22.30 23.50 22.20 5,000 0 0.1
04/12/2023
22.30
 547,800 21.70 22.30 21.70 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |