CTCP Bọc ống Dầu khí Việt Nam (pvb)

38.80
2.30
(6.30%)
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
(2025-12-29) 		0.80 2.31% 10,095,900 -36,200 -1.4
34.70
38.30
36.50
2 tháng
(2025-11-28) 		6.90 24.13% 13,610,100 -30,500 -1.2
27.80
38.30
36.50
3 tháng
(2025-10-29) 		6 20.34% 17,321,300 -31,700 -1.3
27.80
38.30
36.50
6 tháng
(2025-07-31) 		5.10 16.78% 24,265,300 -85,100 -2.9
27.80
38.30
36.50
12 tháng
(2025-02-03) 		4.70 15.26% 51,957,321 46,797 3.3
21.60
38.30
36.50
24 tháng
(2024-02-07) 		14.70 70.67% 120,747,834 194,966 6.1
20.70
38.30
36.50
36 tháng
(2023-02-13) 		23.60 198.32% 202,915,203 170,988 5.7
11.90
38.30
36.50
60 tháng
(2021-02-22) 		17.86 101.21% 313,403,846 174,378 5.6
8.90
38.30
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
12.70
 104,475 12.80 12.80 12.40 0 0 0
16/02/2023
12.80
 400,900 12.20 13.10 12.10 0 0 0
15/02/2023
12.20
 67,001 12 12.30 12 2,000 0 0.0
14/02/2023
12
 106,000 11.90 12.20 11.80 0 0 0
13/02/2023
11.90
 175,900 12.20 12.40 11.80 0 0 0
10/02/2023
12.20
 84,250 12.70 12.70 12.20 0 0 0
09/02/2023
12.70
 277,263 12.30 13 12.20 0 0 0
08/02/2023
12.30
 80,700 12.30 12.40 12.10 0 0 0
07/02/2023
12.30
 115,000 12.40 12.60 12.10 0 0 0
06/02/2023
12.40
 66,200 12.10 12.40 12 0 0 0
03/02/2023
12.10
 170,800 12.10 12.50 11.90 0 0 0
02/02/2023
12.10
 283,500 12.30 12.50 11.90 0 0 0
01/02/2023
12.30
 446,800 13.60 13.70 12.30 0 0 0
31/01/2023
13.60
 250,521 13.50 13.80 13.20 100 0 0.0
30/01/2023
13.50
 624,370 13 13.80 13.10 0 10,000 -0.1
27/01/2023
13
 304,500 12.60 13.20 12.60 0 0 0
19/01/2023
12.60
 110,300 12.50 12.70 12.40 0 0 0
18/01/2023
12.50
 234,900 12.30 12.70 12.30 0 0 0
17/01/2023
12.30
 229,900 12.40 12.70 12.20 0 0 0
16/01/2023
12.40
 140,300 12.60 12.80 12.30 0 0 0
13/01/2023
12.60
 141,200 13 13.40 12.60 0 0 0
12/01/2023
13
 357,956 12.30 13.10 12.30 20,000 0 0.3
11/01/2023
12.30
 78,800 12.30 12.60 12.20 0 0 0
10/01/2023
12.30
 63,900 12.20 12.40 12 0 0 0
09/01/2023
12.20
 104,500 12.10 12.50 12.10 0 0 0
06/01/2023
12.10
 450,154 12.80 13.10 12 0 0 0
05/01/2023
12.80
 117,822 12.90 13.20 11.70 0 0 0
04/01/2023
12.90
 452,408 11.80 12.90 11.80 0 0 0
03/01/2023
11.80
 60,000 11.30 11.90 11.50 0 0 0
30/12/2022
11.30
 37,000 11.50 11.60 11.30 0 0 0
29/12/2022
11.50
 22,800 11.60 11.70 11.40 0 0 0
28/12/2022
11.60
 61,033 11.60 11.80 11.40 0 0 0
27/12/2022
11.60
 71,660 11.60 11.80 11.20 0 0 0
26/12/2022
11.60
 53,300 11.90 12.20 11.20 0 0 0
23/12/2022
11.90
 52,531 11.60 12.30 11.40 0 0 0
22/12/2022
11.60
 62,050 11.50 11.90 11.50 0 0 0
21/12/2022
11.50
 140,900 11.90 12.30 11.10 100 0 0.0
20/12/2022
11.90
 147,801 12.30 12.30 11.40 0 0 0
19/12/2022
12.30
 132,700 12.60 12.70 12.20 0 0 0
16/12/2022
12.60
 108,200 12.80 12.80 12.10 0 0 0
15/12/2022
12.80
 140,700 12.90 13.20 12.50 0 0 0
14/12/2022
12.90
 215,300 12.30 13.20 12.40 1,000 0 0.0
13/12/2022
12.30
 80,400 12 12.30 11.90 0 0 0
12/12/2022
12
 132,500 12.30 12.80 11.90 0 0 0
09/12/2022
12.30
 116,900 12.30 12.50 11.90 0 0 0
08/12/2022
12.30
 197,233 12.20 12.80 12 0 0 0
07/12/2022
12.20
 119,960 12.80 13.10 12 0 0 0
06/12/2022
12.80
 262,405 13.60 13.60 12.80 0 0 0
05/12/2022
13.60
 242,525 13 14.10 13 0 0 0
02/12/2022
13
 250,000 11.90 13 11.70 0 0 0
01/12/2022
11.90
 338,733 12.30 13 11.80 0 0 0
30/11/2022
12.30
 174,500 12.10 12.70 12 0 0 0
29/11/2022
12.10
 500,238 11.50 12.50 11 0 0 0
28/11/2022
11.50
 211,455 11.10 12 11.10 100 100 0
25/11/2022
11.10
 57,500 10.50 11.10 10.50 0 0 0
24/11/2022
10.50
 37,116 10.90 10.90 10.30 0 0 0
23/11/2022
10.90
 22,715 11.10 11.50 10.80 0 0 0
22/11/2022
11.10
 173,995 10.20 11.20 10.30 100 0 0.0
21/11/2022
10.20
 63,401 10.20 10.50 10 0 0 0
18/11/2022
10.20
 166,100 10.20 10.50 9.70 0 0 0
17/11/2022
10.20
 173,210 9.70 10.40 9.90 0 0 0
16/11/2022
9.70
 288,632 8.90 9.70 8.10 0 0 0
15/11/2022
8.90
 397,300 9.80 9.80 8.90 0 0 0
14/11/2022
9.80
 193,400 10.80 11.20 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |