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
(2025-11-05) 		-2.90 -9.21% 3,237,200 5,100 0.1
28.30
31.50
28.50
2 tháng
(2025-10-06) 		-0.90 -3.05% 5,202,000 200 -0.0
28.30
31.50
28.50
3 tháng
(2025-09-08) 		0.10 0.35% 6,546,200 6,800 0.2
28.30
31.50
28.50
6 tháng
(2025-06-09) 		0.20 0.70% 19,249,000 -21,200 -0.6
27.80
31.60
28.50
12 tháng
(2024-12-10) 		0.70 2.51% 48,489,836 85,700 4.7
21.60
35.50
28.50
24 tháng
(2023-12-18) 		7.90 38.16% 111,865,510 255,766 8.0
20
35.50
28.50
36 tháng
(2022-12-21) 		17.10 148.70% 195,337,621 218,788 7.2
11.30
35.50
28.50
60 tháng
(2020-12-31) 		11.62 68.40% 316,863,231 271,838 8.3
8.90
35.50
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
19.10
 154,302 19.10 19.20 18.60 0 0 0
21/09/2022
19.10
 315,017 18.60 19.40 18.60 0 0 0
20/09/2022
18.60
 226,430 18.80 19.50 18.40 0 0 0
19/09/2022
18.80
 412,010 18.60 20.20 18.50 0 500 -0.0
16/09/2022
18.60
 521,342 19.40 19.40 18.20 0 0 0
15/09/2022
19.40
 461,638 19.40 19.90 18.90 0 200 -0.0
14/09/2022
19.40
 741,149 18.90 20.20 18.50 0 8,000 -0.2
13/09/2022
18.90
 917,264 17.20 18.90 18 0 0 0
12/09/2022
17.20
 219,707 15.70 17.20 15.80 0 0 0
09/09/2022
15.70
 63,600 15.30 15.90 15.20 0 0 0
08/09/2022
15.30
 135,900 15.60 16 15 0 0 0
07/09/2022
15.60
 217,337 17 17 15.60 100 0 0.0
06/09/2022
17
 148,900 17.40 18.10 17 0 0 0
05/09/2022
17.40
 126,000 17.40 17.70 17.10 0 0 0
31/08/2022
17.40
 89,000 17.70 17.70 17.30 0 0 0
30/08/2022
17.70
 120,267 18 18.50 17.70 0 0 0
29/08/2022
18
 313,300 17.20 18.40 16.50 0 0 0
26/08/2022
17.20
 199,000 17.70 17.70 17.20 100 500 -0.0
25/08/2022
17.70
 158,300 18.20 18.20 17.70 100 0 0.0
24/08/2022
18.20
 302,931 17.80 18.60 17.80 0 0 0
23/08/2022
17.80
 593,036 16.20 17.80 15.90 0 0 0
22/08/2022
16.20
 82,600 16.20 16.80 16 0 0 0
19/08/2022
16.20
 172,700 16.30 16.90 16.20 0 0 0
18/08/2022
16.30
 54,500 16.10 16.30 15.90 0 0 0
17/08/2022
16.10
 92,600 16.20 16.30 15.70 0 0 0
16/08/2022
16.20
 166,000 15.90 16.40 15.70 0 0 0
15/08/2022
15.90
 100,300 15.90 16.30 15.60 0 0 0
12/08/2022
15.90
 50,100 15.90 16.20 15.60 0 0 0
11/08/2022
15.90
 113,719 16 16.60 15.90 0 0 0
10/08/2022
16
 161,132 15.60 16.30 15.60 0 0 0
09/08/2022
15.60
 127,900 15.70 15.70 15.20 0 0 0
08/08/2022
15.70
 60,100 15.50 15.70 15.20 0 0 0
05/08/2022
15.50
 109,250 14.90 15.80 14.80 0 0 0
04/08/2022
14.90
 120,110 14.70 15 14.60 0 0 0
03/08/2022
14.70
 52,600 14.50 14.80 14.40 0 0 0
02/08/2022
14.50
 43,300 14.50 14.70 14.40 0 0 0
01/08/2022
14.50
 33,200 14.50 14.70 14.30 0 0 0
29/07/2022
14.50
 17,217 14.50 14.70 14.40 0 0 0
28/07/2022
14.50
 22,900 14.40 14.70 14.40 0 0 0
27/07/2022
14.40
 16,700 14.40 14.40 14 0 0 0
26/07/2022
14.40
 21,300 14.40 14.80 14.20 0 0 0
25/07/2022
14.40
 34,205 14.70 14.70 14.30 0 0 0
22/07/2022
14.70
 54,300 14.90 14.90 14.60 0 0 0
21/07/2022
14.90
 11,000 15 15.20 14.70 0 0 0
20/07/2022
15
 127,210 14.60 15.10 14.60 0 0 0
19/07/2022
14.60
 63,200 14.40 14.90 14.40 0 0 0
18/07/2022
14.40
 32,810 14.60 14.70 14.40 0 0 0
15/07/2022
14.60
 76,500 14.70 14.80 14.30 0 8,000 -0.1
14/07/2022
14.70
 22,600 14.70 14.90 14.30 0 0 0
13/07/2022
14.70
 49,900 15 15 14.30 0 0 0
12/07/2022
15
 38,010 14.30 15.20 14.30 0 0 0
11/07/2022
14.30
 20,600 14.40 14.50 14 0 0 0
08/07/2022
14.40
 60,300 14.10 14.80 14.20 0 0 0
07/07/2022
14.10
 23,715 14 14.20 13.80 0 0 0
06/07/2022
14
 26,600 14.40 14.40 13.80 0 0 0
05/07/2022
14.40
 40,000 14.30 15.20 14.40 0 0 0
04/07/2022
14.30
 37,415 14.40 15 14 0 0 0
01/07/2022
14.40
 92,100 14.30 14.40 13.70 0 0 0
30/06/2022
14.30
 30,000 14.70 15.50 14 0 0 0
29/06/2022
14.70
 31,712 15.10 15.20 14.50 0 0 0
28/06/2022
15.10
 30,900 15.40 16 15 0 0 0
27/06/2022
15.40
 46,600 15.20 15.60 14.80 0 0 0
24/06/2022
15.20
 18,800 15.40 15.40 13.90 0 0 0
23/06/2022
15.40
 28,400 14.10 15.40 13.80 0 0 0
22/06/2022
14.10
 101,300 13.90 14.60 13.70 0 0 0
21/06/2022
13.90
 123,100 14.10 14.60 13.50 0 0 0
20/06/2022
14.10
 207,300 15.50 15.50 14.10 0 0 0
17/06/2022
15.50
 84,500 16.30 16.30 15.30 0 0 0
16/06/2022
16.30
 103,805 15.80 16.50 15.80 600 0 0.0
15/06/2022
15.80
 118,300 15.90 16.20 14.90 0 0 0
14/06/2022
15.90
 98,100 15.60 16.30 15.60 0 0 0
13/06/2022
15.60
 152,405 17.30 17.30 15.60 0 0 0
10/06/2022
17.30
 140,000 18.40 18.40 17.30 0 0 0
09/06/2022
18.40
 116,701 18.70 18.90 18.20 0 0 0
08/06/2022
18.70
 399,335 18 18.80 18 0 0 0
07/06/2022
18
 163,104 17.30 18 17 0 0 0
06/06/2022
17.30
 172,918 16.70 18 17.10 0 0 0
03/06/2022
16.70
 107,400 16.80 17.20 16.60 0 100 -0.0
02/06/2022
16.80
 218,938 17.70 17.70 16.80 0 0 0
01/06/2022
17.70
 139,340 17.50 18.40 17.20 0 0 0
31/05/2022
17.50
 161,000 17.20 18 17.30 0 0 0
30/05/2022
17.20
 348,355 15.70 17.20 15.80 0 0 0
27/05/2022
15.70
 53,300 15.50 15.90 15.50 0 0 0
26/05/2022
15.50
 71,700 16 16.10 15.50 0 0 0
25/05/2022
16
 103,600 15.40 16.10 15.50 100 0 0.0
24/05/2022
15.40
 74,400 15.50 15.50 14.60 0 0 0
23/05/2022
15.50
 37,740 15.60 16 15.30 0 0 0
20/05/2022
15.60
 104,400 15.80 16.20 15.60 0 0 0
19/05/2022
15.80
 87,700 15 15.90 14.60 0 0 0
18/05/2022
15
 64,800 15.20 15.50 15 0 0 0
17/05/2022
15.20
 101,702 14 15.30 14.20 0 0 0
16/05/2022
14
 55,400 13.30 14.50 13.80 0 0 0
13/05/2022
13.30
 97,905 14 14.50 13 0 0 0
12/05/2022
14
 128,000 15.30 15.30 13.80 0 0 0
11/05/2022
15.30
 20,400 15 15.50 15 0 2,000 -0.0
10/05/2022
15
 112,053 14.10 15 13.10 0 0 0
09/05/2022
14.10
 214,000 15.60 15.60 14.10 0 0 0
06/05/2022
15.60
 71,434 16 16.20 15.40 0 0 0
05/05/2022
16
 141,419 16.10 17 16 0 0 0
04/05/2022
16.10
 82,000 16.40 16.70 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |