CTCP Bọc ống Dầu khí Việt Nam (pvb)

21
-0.10
(-0.47%)
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
(2026-06-29) 		-3.60 -14.75% 1,325,000 5,000 0
20.60
24.80
21.10
2 tháng
(2026-05-29) 		-5.80 -21.80% 2,580,400 5,900 0
20.60
26.60
21.10
3 tháng
(2026-04-29) 		-6.10 -22.68% 4,914,500 6,600 0
20.60
29.30
21.10
6 tháng
(2026-01-29) 		-18.30 -46.80% 25,625,000 -25,100 -0.2
20.60
42
21.10
12 tháng
(2025-08-04) 		-9.20 -30.67% 51,738,600 -68,100 -1.6
20.60
42
21.10
24 tháng
(2024-08-07) 		-5.90 -22.10% 102,827,658 217,769 9.0
20.60
42
21.10
36 tháng
(2023-08-14) 		-1.30 -5.88% 183,045,810 233,136 7.6
17.90
42
21.10
60 tháng
(2021-08-23) 		8.44 68.29% 308,961,997 110,988 5.1
8.90
42
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
21.70
 336,600 21.50 22.20 21.30 0 5,700 0
30/11/2023
21.50
 230,000 21.70 22 21.30 0 0 0
29/11/2023
21.70
 423,600 20.70 21.80 20.80 0 0 0
28/11/2023
20.70
 193,600 20.60 20.70 20.20 0 1,700 -0.0
27/11/2023
20.60
 218,000 21 21.20 20.50 0 0 0
24/11/2023
21
 475,200 21 21.40 19.90 0 2,000 -0.0
23/11/2023
21
 534,000 22 22.70 21 0 0 0
22/11/2023
22
 352,500 22.30 22.50 21.50 0 0 0
21/11/2023
22.30
 498,200 21.50 22.30 21.80 0 0 0
20/11/2023
21.50
 303,500 21.70 21.70 21.20 0 0 0
17/11/2023
21.70
 806,800 21.80 22.50 20.70 0 7,800 -0.2
16/11/2023
21.80
 339,400 21.30 21.80 21.30 0 0 0
15/11/2023
21.30
 460,000 21.40 22 21.20 0 4,400 -0.1
14/11/2023
21.40
 393,400 21.50 22.30 21.40 0 11,600 -0.3
13/11/2023
21.50
 420,100 21.60 22 21.20 0 0 0
10/11/2023
21.60
 518,800 21.30 22.50 21.30 0 4,400 -0.1
09/11/2023
21.30
 544,900 21.60 21.90 21.10 40,800 0 0.9
08/11/2023
21.60
 366,900 21 21.90 21 7,400 0 0.2
07/11/2023
21
 907,800 19.10 21 19.10 9,200 400 0
06/11/2023
19.10
 75,800 19.10 19.20 18.90 0 0 0
03/11/2023
19.10
 135,600 19.20 19.40 18.80 0 100 -0.0
02/11/2023
19.20
 209,300 18.60 19.40 18.60 700 3,600 -0.1
01/11/2023
18.60
 102,600 18.20 18.60 17.90 0 0 0
31/10/2023
18.20
 201,700 19.50 19.90 18.20 300 0 0.0
30/10/2023
19.50
 222,300 19.40 20.20 19.50 3,600 0 0.1
27/10/2023
19.40
 382,700 17.90 19.50 18.10 0 0 0
26/10/2023
17.90
 339,000 19.60 19.60 17.70 0 0 0
25/10/2023
19.60
 78,600 20 20.20 19.50 100 0 0.0
24/10/2023
20
 113,400 19.90 20.10 19.70 0 0 0
23/10/2023
19.90
 287,800 19.20 20.30 19.50 200 0 0.0
20/10/2023
19.20
 158,600 18.90 19.20 18.60 0 0 0
19/10/2023
18.90
 141,100 19.10 19.40 18.80 200 0 0.0
18/10/2023
19.10
 245,700 19.90 20.10 18.70 200 0 0.0
17/10/2023
19.90
 115,400 20.30 20.50 19.90 0 0 0
16/10/2023
20.30
 290,900 20.30 21.10 20.30 200 0 0.0
13/10/2023
20.30
 211,000 19.90 20.50 19.90 0 0 0
12/10/2023
19.90
 100,400 20.30 20.50 19.80 400 0 0.0
11/10/2023
20.30
 231,400 19.30 20.50 19.10 0 0 0
10/10/2023
19.30
 160,200 19.70 19.90 19.30 100 0 0.0
09/10/2023
19.70
 134,300 19 19.90 19.40 200 0 0.0
06/10/2023
19
 110,800 18.60 19.30 18.50 0 0 0
05/10/2023
18.60
 139,500 18.90 19 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |