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)
06/09/2024
28.70
 62,500 28.50 28.70 28.20 5,100 1,200 0.1
05/09/2024
28.50
 121,548 28.60 28.90 28.30 6,700 3,300 0.1
04/09/2024
28.50
 148,315 29.10 29.20 28 2,500 0 0.1
30/08/2024
29.20
 88,330 29.30 29.30 29.10 0 5,800 -0.2
29/08/2024
29.20
 100,118 28.90 29.30 28.70 2,900 600 0.1
28/08/2024
28.90
 125,144 28.70 29.40 28.60 2,400 7,100 -0.1
27/08/2024
28.70
 113,836 28.60 29 28.50 0 10,400 -0.3
26/08/2024
28.50
 99,842 29.30 29.40 28.50 100 6,600 -0.2
23/08/2024
29
 151,902 29 29.30 28.60 3,600 4,800 -0.0
22/08/2024
29
 138,397 29.90 29.90 28.90 12,700 2,100 0.3
21/08/2024
29.40
 366,331 28.50 31 28.50 900 7,900 -0.2
20/08/2024
28.50
 202,785 28.50 28.60 28.20 4,600 0 0.1
19/08/2024
28.60
 248,174 28.10 28.70 28 3,800 0 0.1
16/08/2024
28
 290,432 26.90 28.40 26.50 22,500 10,700 0.3
15/08/2024
27.10
 83,642 27.20 27.20 26.90 0 1,300 -0.0
14/08/2024
27.30
 65,385 27.30 27.40 27.10 0 0 0
13/08/2024
27.30
 120,538 28 28 27 2,600 0 0.1
12/08/2024
27.80
 109,272 27.70 28 27.50 900 900 -0.0
09/08/2024
27.40
 132,309 27.20 27.40 26.80 9,200 8,300 0.0
08/08/2024
26.90
 164,513 26.70 27.10 26.10 0 1,500 -0.0
07/08/2024
26.70
 85,902 26.50 26.90 26.20 100 4,000 -0.1
06/08/2024
26.40
 191,421 26 26.70 25.60 1,600 0 0.0
05/08/2024
25.90
 599,183 28 28 25.80 9,200 0 0.2
02/08/2024
28.50
 199,753 27.80 28.50 27.30 4,100 4,200 -0.0
01/08/2024
28
 429,979 28.60 29.60 27.70 0 12,500 -0.4
31/07/2024
28.60
 217,367 28.90 29.40 28.40 0 19,900 -0.6
30/07/2024
28.60
 122,474 28.80 29.20 28.30 4,200 6,900 -0.1
29/07/2024
28.80
 73,441 29 29.40 28.70 0 14,300 -0.4
26/07/2024
28.90
 211,136 28.20 29.10 28.20 0 0 0
25/07/2024
28.20
 126,111 28.90 28.90 27.70 2,100 7,600 -0.2
24/07/2024
28.40
 293,193 27.80 28.60 27 10,700 26,000 -0.4
23/07/2024
27.90
 192,993 28.60 28.60 27.70 3,700 19,500 -0.4
22/07/2024
28.60
 347,246 28.80 29.40 27.90 25,000 19,100 0.2
19/07/2024
29
 321,868 29.70 29.80 28.80 5,900 6,600 -0.0
18/07/2024
29.70
 299,690 29.20 30.20 28.60 10,300 19,000 -0.3
17/07/2024
29.20
 532,743 30.90 31 28.70 28,000 17,200 0.3
16/07/2024
30.90
 177,827 31.30 31.50 30.50 3,100 6,500 -0.1
15/07/2024
31.30
 303,408 30.60 31.50 30.50 36,900 600 1.1
12/07/2024
30.60
 345,521 32.80 32.80 30.50 12,700 7,700 0.2
11/07/2024
31.20
 239,302 31.60 32.30 31.10 200 17,700 -0.6
10/07/2024
31.60
 1,049,892 31.10 33.20 31 12,800 19,100 -0.2
09/07/2024
30.90
 308,304 31 31.20 30.40 7,900 60,900 -1.6
08/07/2024
30.80
 634,765 28.70 30.80 28.60 25,900 26,800 -0.0
05/07/2024
28.60
 183,802 28.70 28.90 28.30 20,000 26,200 -0.2
04/07/2024
28.70
 260,158 28 28.80 28 19,700 0 0.6
03/07/2024
28.10
 149,900 28.60 28.70 28.10 0 3,100 -0.1
02/07/2024
28.30
 206,630 27.60 28.40 27.60 43,100 10,000 0.9
01/07/2024
27.60
 125,257 27.60 27.60 27 16,900 500 0.4
28/06/2024
27.20
 287,081 27.60 28.20 26.60 13,500 6,800 0.2
27/06/2024
27.50
 147,865 28.20 28.50 27.50 0 6,700 -0.2
26/06/2024
28.20
 174,062 28.20 28.20 27.60 3,900 500 0.1
25/06/2024
28.10
 200,812 27.80 28.40 27.50 4,000 1,500 0.1
24/06/2024
27.80
 555,448 30 30 27.70 9,500 32,600 -0.7
21/06/2024
30
 308,939 29.50 30.50 29.50 500 7,100 -0.2
20/06/2024
29.40
 241,635 29.30 29.80 29.10 1,400 7,700 -0.2
19/06/2024
29.20
 257,464 29.10 29.50 28.90 23,200 1,700 0.6
18/06/2024
29.10
 430,188 30 30.20 29.10 14,700 4,400 0.3
17/06/2024
29.50
 399,001 30.20 30.50 29.30 6,900 4,400 0.1
14/06/2024
30.50
 462,262 31.60 32.40 30.50 2,300 9,300 -0.2
13/06/2024
31.60
 190,651 31.20 31.60 31.20 4,400 8,100 -0.1
12/06/2024
31.20
 245,718 31.60 31.60 31.10 2,600 0 0.1
11/06/2024
31.20
 428,477 31.80 32.10 31 3,000 19,100 -0.5
10/06/2024
31.60
 297,324 31.50 33 31.20 3,400 47,300 -1.4
07/06/2024
31.50
 184,797 31.80 31.80 31.30 0 0 0
06/06/2024
31.90
 505,421 32.10 32.50 30.90 15,900 39,800 -0.8
05/06/2024
32.10
 317,806 32.30 32.70 31.30 0 48,200 -1.5
04/06/2024
32.20
 670,645 31.40 33 31.30 37,600 43,900 -0.2
03/06/2024
31.40
 455,703 31.20 32 30.60 67,800 4,000 2.0
31/05/2024
30.50
 221,411 30.40 30.80 30 32,600 6,200 0.8
30/05/2024
30.40
 470,639 30.50 30.60 29.50 5,400 57,200 -1.6
29/05/2024
30.60
 498,010 31.80 31.80 30.10 29,600 56,400 -0.9
28/05/2024
30.90
 267,150 30.50 31 30.50 26,800 0 0.8
27/05/2024
30.20
 237,748 29.90 30.40 29.80 13,300 5,900 0.2
24/05/2024
29.90
 804,017 31.10 31.60 29 42,300 52,000 -0.3
23/05/2024
31.10
 533,603 30.20 31.80 30.10 56,600 28,800 0.9
22/05/2024
30.20
 411,045 30.90 31.80 29.70 19,200 42,300 -0.7
21/05/2024
30.80
 621,565 29.60 30.80 29.50 39,600 51,733 -0.4
20/05/2024
29.50
 502,823 30.70 30.70 29.50 8,700 24,200 -0.5
17/05/2024
30.50
 304,494 30.90 30.90 30.10 300 45,100 -1.4
16/05/2024
30.60
 649,472 29.30 31 29.30 18,000 46,600 -0.9
15/05/2024
29.20
 497,628 29 30 28.80 41,400 13,900 0.8
14/05/2024
29
 371,505 29.40 29.50 28.70 17,500 8,270 0.3
13/05/2024
29.40
 405,091 29.40 29.50 28.70 18,900 22,300 -0.1
10/05/2024
29.40
 764,056 28.40 29.70 27.60 76,000 5,400 2.0
09/05/2024
28.50
 973,788 28.10 29.90 28.10 60,400 35,400 0.7
08/05/2024
28
 1,627,634 25.60 28 25 30,400 20,300 0.3
07/05/2024
25.50
 283,383 25.20 25.50 24.70 7,200 0 0.2
06/05/2024
25
 444,640 24 25.30 23.60 65,300 2,900 1.5
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

Chính sách bảo mật | Điều khoản sử dụng |