CTCP Bọc ống Dầu khí Việt Nam (pvb)

30
-1.90
(-5.96%)
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
(2026-02-11) 		-1.10 -3.33% 9,921,500 277,400 9.2
30
42
30
2 tháng
(2026-01-12) 		-3.40 -9.63% 23,091,300 228,700 7.1
30
42
30
3 tháng
(2025-12-15) 		4.10 14.75% 30,671,800 180,300 5.4
27.80
42
30
6 tháng
(2025-09-15) 		2.40 8.14% 37,212,200 186,400 5.5
27.80
42
30
12 tháng
(2025-03-18) 		-1.20 -3.63% 60,260,000 238,900 8.6
21.60
42
30
24 tháng
(2024-03-25) 		8.60 36.91% 128,507,161 366,966 11.9
21.60
42
30
36 tháng
(2023-03-29) 		18.60 139.85% 210,069,696 404,386 12.8
13.10
42
30
60 tháng
(2021-04-08) 		14.35 81.78% 318,815,060 358,178 11.8
8.90
42
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |