Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	25.10	35,000	25.30	25.30	25	0	0	0
11/06/2026	25.30	38,800	25.90	25.90	25.20	0	0	0
10/06/2026	25.30	34,100	25.20	25.40	25	0	0	0
09/06/2026	25.30	84,800	25.50	25.70	25.20	0	0	0
08/06/2026	25.60	100,600	25.70	26	25.40	0	0	0
05/06/2026	26.10	47,700	26.10	26.10	25.80	0	0	0
04/06/2026	26	71,700	26	26.70	26	0	0	0
03/06/2026	26	41,200	26.50	26.50	25.50	0	0	0
02/06/2026	26	81,600	26.10	26.30	25.90	0	4,300	0
01/06/2026	26.10	52,400	26.50	26.50	26.10	0	0	0
29/05/2026	26.60	104,500	26.60	26.60	26.20	0	0	0
28/05/2026	26.40	85,400	26.60	26.70	26.30	4,200	0	0
27/05/2026	26.60	45,800	26.80	26.80	26.40	400	0	0
26/05/2026	26.80	37,200	26.80	26.80	26.30	0	1,200	0
25/05/2026	26.30	125,000	26.60	27.30	26.20	0	11,300	0
22/05/2026	26.60	241,700	27.50	27.50	26.60	0	500	0
21/05/2026	27.50	56,200	28.30	28.30	27.40	0	0	0
20/05/2026	28.20	115,700	28.50	28.50	27	0	0	0
19/05/2026	28.50	176,100	29.80	29.90	27.60	3,900	0	0
18/05/2026	29.30	418,900	27.90	29.80	27.90	8,200	0	0
15/05/2026	27.80	100,800	28.10	28.50	27.60	1,800	0	0
14/05/2026	28.10	42,800	28.20	28.30	27.60	0	0	0
13/05/2026	28.10	185,100	27.30	28.80	27	0	0	0
12/05/2026	27	61,500	27.40	27.40	26.80	500	0	0
11/05/2026	27.30	43,200	27.20	27.30	26.60	0	0	0
08/05/2026	27.20	69,700	27.50	27.50	26.60	0	0	0
07/05/2026	27.50	90,900	28.30	28.30	26.90	0	2,500	0
06/05/2026	28.30	100,400	28.30	29	28.10	0	0	0
05/05/2026	28.30	118,900	27.60	29	27	0	0	0
04/05/2026	27.60	88,500	27.40	28.10	27.20	2,500	1,300	0
29/04/2026	26.90	130,300	26.80	26.90	26.20	0	4,000	0
28/04/2026	26.80	210,000	27.80	27.80	26.10	0	15,400	0
24/04/2026	27.70	95,800	27.80	28.50	27.60	1,300	18,500	0
23/04/2026	27.70	160,000	28.40	28.50	27.50	3,000	7,200	0
22/04/2026	28.40	55,400	28.10	28.70	28.10	0	0	0
21/04/2026	28.30	69,400	28.60	28.70	28	5,100	3,700	0
20/04/2026	28.60	65,600	29	29.60	28.30	0	13,400	0
17/04/2026	28.60	75,900	28.40	28.60	28	5,800	0	0
16/04/2026	28	151,400	28.40	28.60	27.90	5,800	4,200	0
15/04/2026	28.40	75,000	28.70	29.10	28.30	0	1,800	0
14/04/2026	28.70	82,000	29.40	29.40	28.70	0	1,600	0
13/04/2026	29.30	66,100	29.40	29.80	28.80	0	0	0
10/04/2026	29.40	196,200	28.80	29.90	28.10	2,300	900	0
09/04/2026	28.50	96,400	28.90	28.90	28	8,300	0	0
08/04/2026	28.90	91,500	29	29	28.30	0	0	0
07/04/2026	28.10	61,500	28.10	28.50	27.80	900	0	-0.1
06/04/2026	28.10	92,700	28.50	28.70	28.10	0	7,600	-0.2
03/04/2026	28.70	60,300	28.70	29.20	28.50	24,700	15,400	0.3
02/04/2026	28.50	117,100	29.20	29.40	28.50	21,200	2,700	0.7
01/04/2026	29.20	167,200	29.60	29.60	28.90	0	0	0
31/03/2026	29.30	103,700	29.40	29.40	29.20	4,500	2,900	0.0
30/03/2026	29.60	118,900	29.60	30.10	29.30	18,700	0	0.5
27/03/2026	29.60	100,300	29.10	29.60	29	18,700	0	0.5
26/03/2026	29.10	143,500	30.80	30.80	28.90	5,900	10,500	-0.1
25/03/2026	29.60	146,400	29	30.20	26.90	1,400	10,400	-0.3
24/03/2026	29	140,700	29	29.70	28.80	1,400	10,400	-0.3
23/03/2026	29	278,400	29.70	30.50	29	27,200	13,000	0.4
20/03/2026	29.70	280,100	31.40	31.40	29.70	2,000	71,100	-2.1
19/03/2026	30.60	195,500	31.80	32.10	30.30	2,000	71,100	-2.1
18/03/2026	31.80	279,800	30.30	32	30.20	15,800	1,200	0.4
17/03/2026	30.30	186,500	30.30	30.90	30.20	79,600	31,800	1.4
16/03/2026	30.40	378,700	29.80	30.80	29.50	16,800	111,000	-2.9
13/03/2026	30	876,600	32.30	32.50	30	8,000	84,100	-2.5
12/03/2026	31.90	292,700	33	33.50	31.60	49,900	7,100	1.3
11/03/2026	32.50	366,600	30.80	32.50	30.70	77,900	28,900	1.5
10/03/2026	30.70	804,200	30	34.30	29.70	118,800	22,600	3.4
09/03/2026	33	1,171,400	39.80	40	33	118,800	22,600	3.4
06/03/2026	36.60	390,400	37	38.10	36	28,900	85,000	-2.2
05/03/2026	37	791,700	39.80	41	37	24,700	15,400	0.3
04/03/2026	39.80	1,118,400	43	43	37.90	33,900	35,200	-0.1
03/03/2026	42	1,128,200	41.50	43.30	39.50	92,100	37,700	2.1
02/03/2026	41.30	1,631,500	37.60	41.30	37.60	0	1,300	-0.1
27/02/2026	37.60	781,800	36	38.60	36	35,200	22,000	0.5
26/02/2026	35.90	333,600	35.10	35.90	34.10	37,700	2,000	1.3
25/02/2026	35.10	225,500	34.90	36.10	33	16,300	2,500	0.5
24/02/2026	34.90	172,700	35.50	35.50	34.40	28,500	44,000	-0.6
23/02/2026	35.10	324,000	33.30	35.50	33.30	400	6,100	-0.2
13/02/2026	33.30	98,600	33	33.50	32.80	600	20,900	-0.7
12/02/2026	33.40	92,900	33.10	34.40	33.10	25,400	34,400	-0.3
11/02/2026	33	197,300	33	33.60	32.30	6,100	30,100	-0.9
10/02/2026	33	443,800	35.90	36.90	32.60	1,600	21,200	-0.7
09/02/2026	35.90	177,100	34.40	35.90	34	75,000	600	2.5
06/02/2026	34.30	911,000	35	37	32.70	30,200	10,600	0.7
05/02/2026	35.90	427,700	38.30	38.30	35.90	30,200	10,600	0.7
04/02/2026	38.10	570,500	38.40	39.40	37.30	0	1,300	-0.1
03/02/2026	38.50	833,400	39.20	40.50	38.40	11,400	176,000	-6.2
02/02/2026	39.10	940,300	38.20	39.30	36.50	11,400	176,000	-6.2
30/01/2026	38.50	985,200	39.10	41.20	37.70	1,300	4,200	-0.1
29/01/2026	39.10	281,400	39	39.10	37.50	176,300	16,500	6.1
28/01/2026	38.80	1,672,600	37	40.10	36.80	27,200	5,900	0.8
27/01/2026	36.50	550,600	35.50	37	34.70	4,300	0	0.2
26/01/2026	35.50	340,100	35.80	36.30	34.70	400	18,100	-0.6
23/01/2026	35.50	266,300	36.60	36.60	34.70	0	17,200	-0.6
22/01/2026	36.10	532,400	37.40	38.50	36.10	18,700	20,000	-0.1
21/01/2026	37.20	455,800	36.20	37.20	35.30	20,400	1,000	0.7
20/01/2026	36.20	320,500	36.40	36.70	35.30	17,400	8,400	0.3
19/01/2026	36.20	323,300	35.60	36.80	34.30	800	0	0.0
16/01/2026	35.60	495,200	36.90	37.40	35.50	1,000	2,300	-0.1
15/01/2026	36.70	365,300	37.80	37.80	36.20	8,400	9,200	-0.0
14/01/2026	38	750,400	38.50	39.70	36.90	0	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 (2026-05-13)	-2.80	-9.96%	2,288,100	1,200	0	25.10 29.30 25.10
2 tháng (2026-04-13)	-4	-13.65%	4,098,100	-48,400	0	25.10 29.30 25.10
3 tháng (2026-03-16)	-5.10	-16.78%	7,333,500	-157,000	-3.7	25.10 31.80 25.10
6 tháng (2025-12-15)	-2.50	-8.99%	38,881,900	-52,800	-0.8	25.10 42 25.10
12 tháng (2025-06-17)	-4.50	-15.10%	57,248,200	-70,500	-1.4	25.10 42 25.10
24 tháng (2024-06-24)	-2.50	-8.99%	110,413,290	142,469	6.9	21.60 42 25.10
36 tháng (2023-06-28)	2.70	11.95%	196,574,425	190,436	6.8	17.90 42 25.10
60 tháng (2021-07-08)	11.34	81.18%	310,448,097	104,578	5.2	8.90 42 25.10

CTCP Bọc ống Dầu khí Việt Nam (pvb)

THỐNG KÊ GIAO DỊCH