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)
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
11/11/2022
10.80
 90,110 11.30 12 10.80 0 0 0
10/11/2022
11.30
 368,200 12.50 12.50 11.30 0 0 0
09/11/2022
12.50
 59,629 12.20 12.90 12 300 0 0.0
08/11/2022
12.20
 80,100 12 12.60 11.30 0 0 0
07/11/2022
12
 156,850 12.80 13 12 0 0 0
04/11/2022
12.80
 143,400 13.80 13.80 12.70 0 0 0
03/11/2022
13.80
 62,277 13.80 14 13.70 0 0 0
02/11/2022
13.80
 140,610 13 14.10 13 0 0 0
01/11/2022
13
 107,143 12.80 13.50 12.70 0 0 0
31/10/2022
12.80
 103,001 13.60 14 12.50 0 0 0
28/10/2022
13.60
 78,601 13.80 14.30 13.60 0 0 0
27/10/2022
13.80
 145,182 13 13.90 12.60 0 0 0
26/10/2022
13
 111,634 13.90 14 12.60 0 0 0
25/10/2022
13.90
 356,270 13.80 14.80 12.60 0 0 0
24/10/2022
13.80
 335,212 15.30 15.90 13.80 0 0 0
21/10/2022
15.30
 435,900 17 17.50 15.30 0 0 0
20/10/2022
17
 143,300 17.20 17.70 17 0 0 0
19/10/2022
17.20
 187,410 17 17.60 16.80 0 0 0
18/10/2022
17
 303,009 17.50 18.20 17 0 0 0
17/10/2022
17.50
 297,320 16.80 17.50 16.50 0 0 0
14/10/2022
16.80
 294,951 16.40 17.20 16.60 0 0 0
13/10/2022
16.40
 232,201 16.70 16.90 16 0 0 0
12/10/2022
16.70
 253,310 16.40 17.40 15.50 0 0 0
11/10/2022
16.40
 550,503 18.20 18.20 16.40 0 0 0
10/10/2022
18.20
 487,703 17.50 18.40 17.40 0 0 0
07/10/2022
17.50
 566,670 16.50 17.50 16 0 0 0
06/10/2022
16.50
 339,801 17 17.60 16.30 100 0 0.0
05/10/2022
17
 293,603 15.80 17.30 16.10 0 0 0
04/10/2022
15.80
 382,300 15.50 16.50 15 0 0 0
03/10/2022
15.50
 253,951 17.20 17.20 15.50 0 0 0
30/09/2022
17.20
 480,900 16.20 17.30 16 0 0 0
29/09/2022
16.20
 684,254 18 18.80 16.20 100 0 0.0
28/09/2022
18
 847,443 18.90 19.20 17.60 100 900 -0.0
27/09/2022
18.90
 790,930 21 22 18.90 0 200 -0.0
26/09/2022
21
 724,518 21 21.70 19.60 0 800 -0.0
23/09/2022
21
 1,491,901 19.10 21 19.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |