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)
12/07/2023
23.70
 626,100 23.20 24.30 23.40 0 1,400 -0.0
11/07/2023
23.20
 333,100 23.20 23.60 23.10 0 0 0
10/07/2023
23.20
 441,500 23.30 23.80 23.10 0 0 0
07/07/2023
23.30
 258,000 22.90 23.40 22.70 0 0 0
06/07/2023
22.90
 353,900 23.30 23.60 22.80 0 0 0
05/07/2023
23.30
 345,047 24.20 24.20 23 0 0 0
04/07/2023
24.20
 700,644 22.90 24.20 23 0 0 0
03/07/2023
22.90
 190,670 22.80 23.30 22.60 0 0 0
30/06/2023
22.80
 251,100 22.80 23.30 22.50 0 0 0
29/06/2023
22.80
 994,780 22.60 24.20 22.50 0 0 0
28/06/2023
22.60
 347,174 22.70 23.50 22.60 0 0 0
27/06/2023
22.70
 344,754 22.80 23.90 22.60 12,000 0 0.3
26/06/2023
22.80
 393,700 22.80 23.10 22 0 0 0
23/06/2023
22.80
 1,718,424 23.60 23.70 21.80 0 0 0
22/06/2023
23.60
 34,800 24.40 24.40 23.40 10,000 0 0.2
21/06/2023
24.40
 358,289 23.40 24.50 23.10 10,000 0 0.2
20/06/2023
23.40
 301,511 23.20 23.90 22.40 0 0 0
19/06/2023
23.20
 473,241 21.80 23.90 21.60 0 0 0
16/06/2023
21.80
 426,525 21.70 22.70 21.80 0 0 0
15/06/2023
21.70
 641,602 19.80 21.70 19.80 0 0 0
14/06/2023
19.80
 147,408 20.50 20.80 19.80 0 0 0
13/06/2023
20.50
 254,509 20.40 20.60 20 0 0 0
12/06/2023
20.40
 327,300 20.90 20.90 19.60 0 0 0
09/06/2023
20.90
 90,800 20.50 20.90 20.40 0 0 0
08/06/2023
20.50
 456,451 20.90 21.80 20.50 0 0 0
07/06/2023
20.90
 506,126 19.80 21.30 20 0 15,000 -0.3
06/06/2023
19.80
 341,910 19.80 19.90 19.40 0 5,000 -0.1
05/06/2023
19.80
 301,708 19.70 20.60 19.50 0 0 0
02/06/2023
19.70
 458,634 19.30 20.30 19.60 0 24,700 -0.5
01/06/2023
19.30
 395,502 19.80 19.80 19 0 5,300 -0.1
31/05/2023
19.80
 613,353 19.50 20.20 19.10 0 0 0
30/05/2023
19.50
 392,145 19.10 20.10 19.10 0 0 0
29/05/2023
19.10
 601,713 19.50 20.20 18.90 0 0 0
26/05/2023
19.50
 786,122 17.80 19.50 17.40 0 0 0
25/05/2023
17.80
 821,619 16.20 17.80 16 0 50 -0.0
24/05/2023
16.20
 418,819 16.60 16.90 16.20 0 200 -0.0
23/05/2023
16.60
 463,100 16.60 17 16.30 0 0 0
22/05/2023
16.60
 418,072 16.60 17 16.30 0 0 0
19/05/2023
16.60
 675,701 16 16.80 16 0 0 0
18/05/2023
16
 849,520 14.60 16 14.60 0 5,000 -0.1
17/05/2023
14.60
 452,900 14.80 15.10 14.50 0 1,000 -0.0
16/05/2023
14.80
 672,665 14 15.10 13.90 0 0 0
15/05/2023
14
 216,300 14.30 14.40 14 0 0 0
12/05/2023
14.30
 229,000 14.20 14.40 14.10 0 0 0
11/05/2023
14.20
 252,300 14.10 14.60 14 0 0 0
10/05/2023
14.10
 56,300 14.20 14.30 14 0 0 0
09/05/2023
14.20
 522,311 13.80 14.60 13.80 0 0 0
08/05/2023
13.80
 157,944 13.20 13.80 13.30 0 0 0
05/05/2023
13.20
 39,300 13.20 13.30 13.20 0 0 0
04/05/2023
13.20
 83,605 13.30 13.30 13.10 0 0 0
28/04/2023
13.30
 100,672 13.30 13.50 13.10 0 0 0
27/04/2023
13.30
 89,000 13.30 13.60 13.30 0 0 0
26/04/2023
13.30
 73,000 13.30 13.30 13.10 0 100 -0.0
25/04/2023
13.30
 86,400 13.20 13.40 13.10 0 0 0
24/04/2023
13.20
 145,701 13.60 13.60 13.20 0 1,000 -0.0
21/04/2023
13.60
 100,400 13.70 13.70 13.40 0 0 0
20/04/2023
13.70
 118,401 14 14 13.60 5,100 0 0.1
19/04/2023
14
 87,835 14 14 13.60 0 0 0
18/04/2023
14
 142,021 13.70 14 13.60 0 0 0
17/04/2023
13.70
 242,701 13.90 14.10 13.50 0 0 0
14/04/2023
13.90
 242,407 14.50 14.50 13.90 0 0 0
13/04/2023
14.50
 270,900 14.60 15.10 14.50 100 0 0.0
12/04/2023
14.60
 282,700 14.60 15 14.50 800 0 0.0
11/04/2023
14.60
 621,600 13.80 14.60 13.80 200 0 0.0
10/04/2023
13.80
 281,063 14.20 14.40 13.70 0 0 0
07/04/2023
14.20
 176,552 14.30 14.90 14.10 0 0 0
06/04/2023
14.30
 732,809 13.80 14.90 13.60 0 0 0
05/04/2023
13.80
 220,503 13.80 14.10 13.60 0 0 0
04/04/2023
13.80
 281,415 13.60 14.10 13.60 0 0 0
03/04/2023
13.60
 318,408 13.10 13.90 13.40 0 0 0
31/03/2023
13.10
 183,100 13.20 13.30 12.90 0 0 0
30/03/2023
13.20
 109,800 13.30 13.40 13.10 0 0 0
29/03/2023
13.30
 102,000 13.30 13.40 13.10 0 0 0
28/03/2023
13.30
 209,601 13.20 13.60 13.30 0 0 0
27/03/2023
13.20
 102,145 13.10 13.20 12.90 0 0 0
24/03/2023
13.10
 304,800 13.20 13.40 12.90 0 0 0
23/03/2023
13.20
 86,300 13.10 13.30 13.10 0 0 0
22/03/2023
13.10
 139,862 12.90 13.40 13 0 0 0
21/03/2023
12.90
 169,538 12.70 13.10 12.70 0 0 0
20/03/2023
12.70
 330,710 13.70 13.70 12.70 0 0 0
17/03/2023
13.70
 197,648 13.70 14 13.50 0 0 0
16/03/2023
13.70
 343,500 14.20 14.20 13.40 0 0 0
15/03/2023
14.20
 173,300 13.70 14.50 13.90 0 0 0
14/03/2023
13.70
 367,524 14.20 14.40 13.60 0 0 0
13/03/2023
14.20
 198,900 14.60 14.70 14.20 0 0 0
10/03/2023
14.60
 324,500 15.20 15.20 14.50 0 2,000 -0.0
09/03/2023
15.20
 348,809 15.60 15.90 15.20 0 0 0
08/03/2023
15.60
 482,763 15.20 15.80 15 0 0 0
07/03/2023
15.20
 506,895 14.70 15.30 14.60 0 0 0
06/03/2023
14.70
 288,500 14.50 15.10 14.40 0 0 0
03/03/2023
14.50
 390,200 14.70 15.20 14.50 0 0 0
02/03/2023
14.70
 249,201 14.90 15.20 14.50 0 0 0
01/03/2023
14.90
 678,100 13.80 14.90 13.90 0 0 0
28/02/2023
13.80
 245,200 13.90 14.40 13.80 0 0 0
27/02/2023
13.90
 446,800 14.30 14.80 13.50 0 0 0
24/02/2023
14.30
 503,708 14.40 15.70 14.30 2 0 0.0
23/02/2023
14.40
 840,260 13.90 14.80 13.50 0 0 0
22/02/2023
13.90
 1,039,300 13.20 14.50 12.90 0 10,000 -0.1
21/02/2023
13.20
 477,167 13 13.50 12.90 0 0 0
20/02/2023
13
 261,100 12.70 13 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |