CTCP Bọc ống Dầu khí Việt Nam (pvb)

29.20
0.20
(0.69%)
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
(2024-04-15) 		6.50 28.63% 9,316,100 203,830 3.9
22.70
29.40
29.20
2 tháng
(2024-03-18) 		6.80 30.36% 17,829,600 234,130 4.5
22.40
29.40
29.20
3 tháng
(2024-02-15) 		8.50 41.06% 25,245,800 236,630 4.5
20.70
29.40
29.20
6 tháng
(2023-11-17) 		7.50 34.56% 37,683,900 236,530 4.6
20
29.40
29.20
12 tháng
(2023-05-22) 		12.60 75.90% 87,827,552 223,550 4.2
16.20
29.40
29.20
24 tháng
(2022-05-26) 		13.70 88.39% 142,810,163 206,252 3.9
8.90
29.40
29.20
36 tháng
(2021-05-31) 		14.29 95.88% 198,983,379 164,542 3.0
8.90
29.40
29.20
60 tháng
(2019-06-11) 		12.96 79.83% 308,292,244 308,106 5.7
6.80
29.40
29.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
29
-0.40
 371,300 29.40 29.50 28.70 17,500 8,270 0.3
#2 13/05/2024
29.40
0
 404,800 29.40 29.50 28.70 18,900 22,300 -0.1
#3 10/05/2024
29.40
0.90
 763,800 28.40 29.70 27.60 76,000 5,400 2.0
#4 09/05/2024
28.50
0.50
 973,100 28.10 29.90 28.10 60,400 35,400 0.7
#5 08/05/2024
28
2.50
 1,627,400 25.60 28 25 30,400 20,300 0.3
#6 07/05/2024
25.50
0.50
 283,300 25.20 25.50 24.70 7,200 0 0.2
#7 06/05/2024
25
1.10
 444,500 24 25.30 23.60 65,300 2,900 0
#8 03/05/2024
23.90
0.40
 330,400 23.50 24.40 23.50 34,000 3,400 0.7
#9 02/05/2024
23.50
-0.20
 126,700 23.70 23.70 23.20 0 2,100 -0.0
#10 26/04/2024
23.70
0
 139,900 24 24 23.40 0 5,900 -0.1
#11 25/04/2024
23.70
-0.30
 184,400 24.30 24.30 23.50 0 3,000 -0.1
#12 24/04/2024
24
0.70
 320,900 23.80 24 23.50 24,200 8,500 0.4
#13 23/04/2024
23.30
0.30
 352,600 23 23.70 22.60 13,200 30,300 -0.4
#14 22/04/2024
23
-0.10
 221,200 22.80 23.40 22.30 5,600 25,800 -0.5
#15 19/04/2024
23.10
0
 558,100 23.10 23.80 22.30 10,700 25,500 -0.3
#16 17/04/2024
23.10
0.30
 438,200 22.70 23.50 22.70 7,900 1,400 0.1
#17 16/04/2024
22.80
0.10
 617,000 22.70 23.10 22.10 50,700 19,300 0.7
#18 15/04/2024
22.70
-2.50
 661,200 25.60 25.90 22.70 25,500 51,400 -0.7
#19 12/04/2024
25.20
0
 137,300 25 25.30 24.90 0 15,200 -0.4
#20 11/04/2024
25.20
0.70
 284,600 24.50 25.40 24.30 16,000 15,300 0.0
#21 10/04/2024
24.50
-0.60
 248,900 25.20 25.30 24.50 0 8,300 -0.2
#22 09/04/2024
25.10
-0.60
 600,500 25.70 26 24.70 28,400 24,100 0.1
#23 08/04/2024
25.70
-0.40
 340,900 25.80 26.20 25.60 2,200 17,700 -0.4
#24 05/04/2024
26.10
0.50
 829,200 25.70 27.60 25.40 64,300 69,600 -0.1
#25 04/04/2024
25.60
-0.40
 407,100 26 26.20 25.40 16,400 37,700 -0.6
#26 03/04/2024
26
-0.30
 410,000 26.30 26.90 25.70 7,700 42,300 -0.9
#27 02/04/2024
26.30
1.40
 680,800 25 26.30 24.40 60,200 0 1.5
#28 01/04/2024
24.90
0.60
 486,300 24.10 25.30 24.10 30,700 34,500 -0.1
#29 29/03/2024
24.30
0.30
 400,600 24.30 24.90 24.10 40,600 9,300 0.8
#30 28/03/2024
24
-0.50
 178,300 24.10 24.50 23.90 0 7,500 -0.2
#31 27/03/2024
24.50
0.60
 358,600 24.20 25.10 24 17,100 5,600 0.3
#32 26/03/2024
23.90
0.60
 259,400 23.50 24 23.50 8,500 17,300 -0.2
#33 25/03/2024
23.30
-0.20
 442,200 23.50 24.40 23 2,300 8,600 -0.2
#34 22/03/2024
23.50
-0.20
 459,700 23.70 24.10 23.40 17,600 8,600 0.2
#35 21/03/2024
23.70
0.50
 731,300 23.20 24.50 23.10 19,000 0 0.5
#36 20/03/2024
23.20
0.20
 278,800 23 23.60 22.90 10,100 600 0.2
#37 19/03/2024
23
0.60
 281,000 22.40 23.60 22.60 1,100 0 0.0
#38 18/03/2024
22.40
-0.90
 698,000 23.30 24 22 12,100 1,800 0.2
#39 15/03/2024
23.30
-0.20
 467,100 23.50 24.60 22.90 600 8,600 -0.2
#40 14/03/2024
23.50
1.70
 1,194,200 21.80 23.90 22 0 0 0
#41 13/03/2024
21.80
0.90
 467,200 20.90 22 20.80 1,800 0 0.0
#42 12/03/2024
20.90
-0.10
 243,700 21 21.20 20.70 10,000 100 0.2
#43 11/03/2024
21
-0.40
 311,900 21.40 21.80 20.80 0 400 -0.0
#44 08/03/2024
21.40
-0.60
 284,600 22 22.50 21.40 400 200 0.0
#45 07/03/2024
22
0.70
 784,500 21.30 22.30 21.40 3,700 0 0.1
#46 06/03/2024
21.30
-0.10
 298,700 21.40 21.70 20.90 0 0 0
#47 05/03/2024
21.40
0.10
 227,200 21.30 21.60 21.10 0 1,100 -0.0
#48 04/03/2024
21.30
0.40
 279,400 20.90 21.50 21 0 0 0
#49 01/03/2024
20.90
0
 284,900 20.90 21.20 20.70 1,200 0 0.0
#50 29/02/2024
20.90
-0.50
 220,000 21.40 21.50 20.70 100 1,200 -0.0
#51 28/02/2024
21.40
0.40
 718,800 21 22.20 21 0 11,300 -0.2
#52 27/02/2024
21
0.20
 120,300 20.80 21.20 20.70 2,600 0 0.1
#53 26/02/2024
20.80
0.10
 122,800 20.70 20.80 20.40 3,500 0 0.1
#54 23/02/2024
20.70
-0.60
 161,800 21.30 21.70 20.60 600 6,700 -0.1
#55 22/02/2024
21.30
0
 297,200 21.30 21.90 21.30 0 9,200 -0.2
#56 21/02/2024
21.30
-0.10
 116,000 21.40 21.60 21 100 0 0.0
#57 20/02/2024
21.40
-0.10
 140,600 21.50 21.90 21.20 0 0 0
#58 19/02/2024
21.50
0.80
 446,800 20.70 21.80 20.90 12,400 0 0.3
#59 16/02/2024
20.70
0
 159,000 20.70 20.90 20.70 4,300 0 0.1
#60 15/02/2024
20.70
-0.10
 69,500 20.80 20.80 20.60 0 0 0
#61 07/02/2024
20.80
0
 88,300 20.80 20.90 20.70 0 0 0
#62 06/02/2024
20.80
0.30
 138,200 20.50 20.80 20.50 0 0 0
#63 05/02/2024
20.50
0.20
 122,700 20.30 20.60 20.30 0 0 0
#64 02/02/2024
20.30
0
 55,300 20.30 20.40 20.30 0 500 -0.0
#65 01/02/2024
20.30
0
 67,000 20.30 20.50 20.30 0 0 0
#66 31/01/2024
20.30
-0.30
 169,600 20.60 21.30 20.30 0 2,100 -0.0
#67 30/01/2024
20.60
0
 82,200 20.60 20.90 20.50 10,000 6,700 0.1
#68 29/01/2024
20.60
0
 84,400 20.60 20.80 20.40 0 0 0
#69 26/01/2024
20.60
-0.10
 74,900 20.70 20.80 20.40 0 0 0
#70 25/01/2024
20.70
-0.20
 121,000 20.90 21 20.30 0 0 0
#71 24/01/2024
20.90
0.10
 77,700 20.80 20.90 20.60 0 0 0
#72 23/01/2024
20.80
0.50
 411,700 20.30 21.20 20.30 9,300 0 0.2
#73 22/01/2024
20.30
0
 56,300 20.30 20.30 20.10 0 0 0
#74 19/01/2024
20.30
0.10
 67,600 20.20 20.50 20.20 0 0 0
#75 18/01/2024
20.20
-0.10
 136,300 20.30 20.50 20.10 0 0 0
#76 17/01/2024
20.30
0.30
 69,600 20 20.40 20.10 0 1,600 -0.0
#77 16/01/2024
20
0
 95,900 20 20.10 19.80 0 11,800 -0.2
#78 15/01/2024
20
-0.10
 58,400 20.10 20.50 18.80 0 0 0
#79 12/01/2024
20.10
-0.60
 250,600 20.70 20.70 20.10 0 1,500 -0.0
#80 11/01/2024
20.70
-0.10
 110,000 20.80 20.90 20.60 0 0 0
#81 10/01/2024
20.80
-0.10
 203,600 20.90 21 20.60 0 0 0
#82 09/01/2024
20.90
-0.30
 223,000 21.20 21.20 20.80 0 2,500 -0.1
#83 08/01/2024
21.20
0.20
 161,100 21 21.30 21 0 0 0
#84 05/01/2024
21
0
 100,000 21 21.20 20.90 0 0 0
#85 04/01/2024
21
0
 256,500 21 21.60 21 0 0 0
#86 03/01/2024
21
0.10
 101,200 20.90 21 20.80 0 0 0
#87 02/01/2024
20.90
-0.30
 150,100 21.20 21.30 20.80 0 100 -0.0
#88 29/12/2023
21.20
0
 123,400 21.20 21.20 20.70 10,000 0 0.2
#89 28/12/2023
21.20
0
 107,500 21.20 21.20 20.90 100 0 0.0
#90 27/12/2023
21.20
-0.10
 89,300 21.30 21.50 21.10 0 0 0
#91 26/12/2023
21.30
0.20
 144,800 21.10 21.60 21.10 20,500 0 0.4
#92 25/12/2023
21.10
0.10
 195,200 21 21.50 21 0 200 -0.0
#93 22/12/2023
21
0
 94,300 21 21.10 20.70 100 0 0.0
#94 21/12/2023
21
-0.20
 112,300 21.20 21.20 20.70 0 0 0
#95 20/12/2023
21.20
0.30
 62,200 20.90 21.20 20.90 200 0 0.0
#96 19/12/2023
20.90
0.20
 69,500 20.70 21 20.60 0 0 0
#97 18/12/2023
20.70
-0.10
 103,100 20.80 20.80 20.50 0 0 0
#98 15/12/2023
20.80
0
 120,000 20.80 21 20.50 0 0 0
#99 14/12/2023
20.80
0
 124,300 20.80 21.20 20.60 0 0 0
#100 13/12/2023
20.80
-0.80
 350,400 21.60 21.60 20.80 0 5,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc