Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	27.80	31,300	28.30	28.30	27.80	0	0	0
11/12/2025	28.30	40,500	28.10	28.40	27.90	0	0	0
10/12/2025	27.90	44,800	28.10	28.40	27.90	0	0	0
09/12/2025	28	120,700	28.10	28.30	27.70	0	0	0
08/12/2025	28.50	91,800	28.40	28.50	28.20	0	0	0
05/12/2025	28.50	39,100	28.60	28.60	28.20	5,500	0	0.2
04/12/2025	28.60	43,700	28.50	28.80	28.40	9,700	800	0.3
03/12/2025	28.40	65,300	28.60	29	28.40	1,400	5,300	-0.1
02/12/2025	28.40	89,300	28.40	28.40	27.90	0	0	0
01/12/2025	28.50	52,800	28.50	28.60	28	2,100	0	0.1
28/11/2025	28.60	34,100	29.10	29.10	28.60	0	0	0
27/11/2025	28.70	28,600	28.80	29.10	28.50	0	0	0
26/11/2025	28.60	39,500	28.30	28.60	28.30	0	0	0
25/11/2025	28.30	155,400	28.40	28.60	28.10	2,900	0	0.1
24/11/2025	28.50	72,800	28.70	28.80	28.30	0	9,800	-0.3
21/11/2025	28.70	224,300	29.20	29.20	28.30	0	0	0
20/11/2025	29.20	126,900	29.30	29.30	28.80	0	0	0
19/11/2025	29.30	123,700	29.50	29.60	29.30	0	0	0
18/11/2025	29.50	110,700	29.90	29.90	29.50	0	0	0
17/11/2025	29.90	147,200	30	30	29.40	5,300	900	0.1
14/11/2025	29.80	167,800	29.60	30.20	29.30	4,000	0	0.1
13/11/2025	29.50	141,100	28.80	30.70	28.80	1,900	5,900	-0.1
12/11/2025	28.80	137,400	29.10	29.20	28.80	1,900	600	0.0
11/11/2025	28.90	132,800	29.90	29.90	28.90	0	700	-0.0
10/11/2025	29.50	134,700	29.20	30.50	29.10	0	900	-0.0
07/11/2025	29.40	399,000	31.30	31.90	27.90	6,500	900	0.2
06/11/2025	31	98,800	31.50	31.50	30.90	0	2,200	-0.1
05/11/2025	31.50	711,300	30.50	32.40	30.30	1,600	4,200	-0.1
04/11/2025	30.40	144,800	30	30.40	29	900	400	0.0
03/11/2025	30.30	183,300	30.30	31.30	30.30	2,200	1,300	0.0
31/10/2025	30.30	281,500	29.10	30.70	29.10	4,400	4,500	-0.0
30/10/2025	29.40	32,300	29.40	29.50	29	0	500	-0.0
29/10/2025	29.50	117,300	29.90	30	29	0	0	0
28/10/2025	29.50	83,100	29.90	29.90	28.90	1,700	1,000	0.0
27/10/2025	29.50	41,100	30	30	29.50	3,200	3,400	-0.0
24/10/2025	30	265,600	30	31	29.70	0	600	-0.0
23/10/2025	29.30	111,300	29.10	30	29	0	0	0
22/10/2025	28.40	21,900	28.50	28.50	27.90	0	0	0
21/10/2025	28.40	94,000	27.90	28.70	27.60	5,000	0	0.1
20/10/2025	28.30	57,900	28.40	29	27	0	8,800	-0.2
17/10/2025	28.40	80,400	28.30	29	28.20	100	1,800	-0.0
16/10/2025	28.30	31,500	29	29	27.70	0	0	0
15/10/2025	28.90	63,200	29.20	29.20	28.20	0	0	0
14/10/2025	29	71,200	29.60	29.60	28.50	0	0	0
13/10/2025	29.10	79,300	29	29.40	28.90	0	0	0
10/10/2025	29.70	21,700	29.70	29.70	29.40	0	0	0
09/10/2025	29.70	44,900	29	29.90	29	0	0	0
08/10/2025	29	64,900	29.50	29.50	29	0	0	0
07/10/2025	29.20	25,900	29.10	29.60	29	0	100	-0.0
06/10/2025	29.50	47,700	29	29.50	29	0	0	0
03/10/2025	29.10	24,800	29.40	29.50	29.10	0	800	-0.0
02/10/2025	29.70	37,800	29.50	30.40	29.30	0	0	0
01/10/2025	29.50	59,600	30.20	30.20	29.50	200	4,500	-0.1
30/09/2025	29.90	25,900	29.30	30.10	29.30	0	0	0
29/09/2025	29.50	187,300	30	30.80	29.50	0	0	0
26/09/2025	29.20	26,700	30.20	30.20	29.20	0	0	0
25/09/2025	29.90	125,200	29.90	30.10	29	0	500	-0.0
24/09/2025	29.20	36,200	29.20	29.60	29.20	0	800	-0.0
23/09/2025	29.20	31,800	28.90	29.50	28.80	0	2,600	-0.1
22/09/2025	29	32,400	29	29	28.30	0	0	0
19/09/2025	29	29,200	29.70	29.80	29	0	0	0
18/09/2025	29.80	45,700	30	30.20	29.60	0	0	0
17/09/2025	30	236,000	29.50	30.90	29.40	13,100	2,200	0.3
16/09/2025	29.40	39,400	29.80	29.90	29.40	0	600	-0.0
15/09/2025	29.50	32,200	29.50	29.50	29.20	2,800	3,700	-0.0
12/09/2025	29.40	129,800	29.30	29.50	28.40	1,400	3,500	-0.1
11/09/2025	28.70	87,900	28.80	29.30	28.20	5,500	900	0.1
10/09/2025	28.60	54,400	28.20	28.60	28	4,600	1,400	0.1
09/09/2025	28.50	40,600	28.60	28.80	28.30	0	500	-0.0
08/09/2025	28.50	61,300	29.30	29.30	28.50	1,000	0	0.0
05/09/2025	29.40	202,800	29	31	29	1,400	8,000	-0.2
04/09/2025	29.30	72,000	29.30	29.90	28.70	1,000	6,600	-0.2
03/09/2025	29.30	56,700	28.90	29.70	28.80	100	1,200	-0.0
29/08/2025	28.50	115,700	28.80	28.80	28.40	800	600	0.0
28/08/2025	28.80	49,900	28.10	28.80	28	100	2,200	0
27/08/2025	28	40,700	28.30	28.50	28	0	2,400	-0.1
26/08/2025	28.30	90,500	28	28.30	27.80	9,800	800	0.3
25/08/2025	27.80	79,500	28.60	28.80	27.70	4,800	5,400	-0.0
22/08/2025	28.60	147,100	28.60	29	28.10	3,900	2,800	0.0
21/08/2025	28.80	240,700	28	29.50	28	1,000	0	0.0
20/08/2025	29.50	222,200	30.20	30.20	28.90	6,200	6,500	-0.0
19/08/2025	30.20	167,200	30.60	30.70	30.20	2,900	1,900	0.0
18/08/2025	30.50	84,000	30.80	30.90	30.30	0	200	-0.0
15/08/2025	30.40	252,400	31	31.40	30.40	6,200	10,100	-0.1
14/08/2025	31	248,700	30.10	31	29.80	1,700	10,100	-0.3
13/08/2025	30.30	243,300	31	31.20	30.10	0	29,000	-0.9
12/08/2025	30.80	241,300	31	31.40	30.40	10,300	5,300	0.1
11/08/2025	31	183,900	31.80	31.90	31	100	12,600	-0.4
08/08/2025	31.60	637,300	30.30	32.30	30.30	18,600	1,300	0.5
07/08/2025	30.30	55,800	30.30	30.90	30.10	10,300	0	0.3
06/08/2025	30.30	208,100	29.70	30.90	29.70	28,000	0	0.8
05/08/2025	29.70	225,400	30.50	30.50	29.60	1,300	25,100	-0.7
04/08/2025	30	154,100	30.10	30.20	29.70	100	14,300	-0.4
01/08/2025	30.10	125,800	30.70	30.70	30.10	0	16,600	-0.5
31/07/2025	30.40	249,100	31	31	30.40	100	0	0.0
30/07/2025	30.80	184,500	31.50	31.50	30.60	0	0	0
29/07/2025	30.80	601,500	31.50	33.50	30.80	52,500	8,600	1.4
28/07/2025	31	370,100	31.30	31.40	30.70	600	20,100	-0.6
25/07/2025	31.40	257,100	31.60	31.90	31.40	0	4,100	-0.1
24/07/2025	31.50	257,300	31.50	31.80	31.20	8,600	9,700	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-0.50	-1.74%	2,097,500	11,400	0.3	27.80 29.90 27.80
2 tháng (2025-10-13)	-0.80	-2.75%	5,333,800	5,800	0.1	27.80 31.50 27.80
3 tháng (2025-09-15)	-1.20	-4.07%	6,509,100	6,100	0.2	27.80 31.50 27.80
6 tháng (2025-06-16)	-2.60	-8.41%	18,704,300	-15,000	-0.5	27.80 31.60 27.80
12 tháng (2024-12-17)	0.80	2.91%	48,444,912	91,900	4.9	21.60 35.50 27.80
24 tháng (2023-12-25)	7.20	34.12%	111,761,010	260,966	8.2	20 35.50 27.80
36 tháng (2022-12-28)	16.70	143.97%	195,294,080	224,188	7.3	11.30 35.50 27.80
60 tháng (2021-01-07)	10.94	63.01%	315,220,607	271,538	8.3	8.90 35.50 27.80

CTCP Bọc ống Dầu khí Việt Nam (pvb)

THỐNG KÊ GIAO DỊCH