CTCP Bọc ống Dầu khí Việt Nam (pvb)

26.80
-0.10
(-0.37%)

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
(2024-10-23)
-0.90 -3.25% 2,043,178 -23,600 -0.7
26.40
28.40
26.80
2 tháng
(2024-09-23)
-2.90 -9.76% 7,870,727 48,769 1.5
26.40
31.10
26.80
3 tháng
(2024-08-26)
-1.70 -5.96% 10,237,479 152,169 4.5
26.40
31.10
26.80
6 tháng
(2024-05-27)
-3.40 -11.26% 28,996,682 27,169 0.3
25.90
32.20
26.80
12 tháng
(2023-11-28)
6.10 29.47% 67,223,113 158,966 3.2
20
32.20
26.80
24 tháng
(2022-12-05)
13.20 97.06% 147,976,748 136,488 2.5
11.30
32.20
26.80
36 tháng
(2021-12-08)
9.90 58.58% 200,294,590 116,788 2.1
8.90
32.20
26.80
60 tháng
(2019-12-19)
10.08 60.29% 323,460,060 205,431 3.8
6.80
32.20
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
26.80
52,300 26.90 27.10 26.80 4,500 800 0.1
21/11/2024
26.90
34,900 26.70 26.90 26.60 0 1,900 -0.1
20/11/2024
26.70
42,900 26.30 26.90 26.10 0 500 -0.0
19/11/2024
26.40
42,300 26.80 26.80 26.20 0 0 0
18/11/2024
26.50
128,200 26.40 26.90 26.40 0 100 -0.0
15/11/2024
26.40
166,179 27.10 27.20 26.30 0 800 -0.0
14/11/2024
27.10
169,101 27.50 28 27.10 11,300 4,800 0.2
13/11/2024
27.30
128,300 27.60 27.60 26.90 0 0 0
12/11/2024
27.60
149,000 27.80 27.80 27.30 1,400 0 0.0
11/11/2024
27.80
124,311 27.90 28.10 27.70 2,000 0 0.1
08/11/2024
28
104,800 28.50 28.70 28 0 700 -0.0
07/11/2024
28.40
176,100 28.20 29 27.90 0 8,800 -0.3
06/11/2024
28.10
71,981 28 28.10 27.90 0 0 0
05/11/2024
27.90
46,712 27.60 28.10 27.30 1,200 200 0.0
04/11/2024
27.60
40,300 27.50 28 27.40 0 1,700 -0.0
01/11/2024
27.60
100,606 28.10 28.10 27.60 0 1,900 -0.1
31/10/2024
27.90
38,212 28 28.40 27.90 0 0 0
30/10/2024
28.10
44,742 28.90 28.90 28 0 1,300 -0.0
29/10/2024
28.30
87,904 27.80 28.30 27.70 0 1,300 -0.0
28/10/2024
27.70
43,250 27.40 27.70 27.20 0 3,600 -0.1
25/10/2024
27.30
57,058 27.30 27.50 27.10 0 8,300 -0.2
24/10/2024
27.30
83,111 27.30 27.90 27.30 5,100 9,400 -0.1
23/10/2024
27.70
110,911 27.90 27.90 27 5,600 8,600 -0.1
22/10/2024
27.50
240,670 27.70 28.10 27 15,800 3,400 0.3
21/10/2024
27.90
213,448 28.50 28.50 27.70 6,700 21,300 -0.4
18/10/2024
28.60
112,230 29.10 29.10 28.60 2,400 9,300 -0.2
17/10/2024
28.90
207,200 28.90 28.90 28.20 3,500 7,100 -0.1
16/10/2024
28.70
564,652 30 30 28.40 49,500 12,200 1.1
15/10/2024
29.40
365,677 30.60 30.60 29.40 21,669 5,000 0.5
14/10/2024
30.60
131,577 30.70 30.80 30.20 11,800 1,900 0.3
11/10/2024
30.70
146,210 30.60 30.90 30.40 38,400 1,700 1.1
10/10/2024
30.60
256,376 30.80 31.50 30.30 24,800 4,500 0.6
09/10/2024
30.40
259,566 30.80 31.20 30.20 1,900 13,300 -0.4
08/10/2024
30.70
507,216 31.10 32 30.70 0 0 0
07/10/2024
31.10
370,435 30.60 31.50 30.60 6,200 700 0.2
04/10/2024
30.40
500,415 29.80 31.40 29.70 13,500 1,500 0.4
03/10/2024
29.60
126,856 30.10 30.10 29.30 10,100 12,500 -0.1
02/10/2024
29.90
373,824 30 30.50 29.80 16,800 0 0.5
01/10/2024
29.80
178,342 29.50 30 29.40 1,500 0 0.0
30/09/2024
29.50
219,277 29.40 30 29.30 4,800 1,000 0.1
27/09/2024
29.50
233,332 30.10 30.10 29.20 100 33,900 -1.0
26/09/2024
29.80
236,835 29.90 30.60 29.70 0 22,900 -0.7
25/09/2024
29.90
257,308 29.70 30.50 29.70 6,800 19,300 -0.4
24/09/2024
30
202,357 30 30.20 29.60 4,800 300 0.1
23/09/2024
29.70
123,746 31 32 29.70 3,100 0 0.1
20/09/2024
29.90
729,576 28.50 30.30 28.10 59,800 0 1.8
19/09/2024
28.30
54,808 28.30 28.40 28.10 5,300 1,200 0.1
18/09/2024
28.20
57,030 28.20 28.30 27.80 12,700 100 0.4
17/09/2024
28
92,204 27.70 28.10 27.20 1,600 0 0.0
16/09/2024
27.50
118,331 28.10 28.30 27.50 2,200 0 0.1
13/09/2024
28.10
40,800 28.30 28.30 27.90 10,300 2,500 0.2
12/09/2024
28.10
43,304 28.30 28.50 27.80 300 2,800 -0.1
11/09/2024
28.20
121,565 28.10 28.30 27.70 11,200 1,300 0.3
10/09/2024
28.50
168,700 28.70 29 28 32,500 9,300 0.7
09/09/2024
28.70
80,801 28.90 29 28.30 0 0 0
06/09/2024
28.70
62,500 28.50 28.70 28.20 5,100 1,200 0.1
05/09/2024
28.50
121,548 28.60 28.90 28.30 6,700 3,300 0.1
04/09/2024
28.50
148,315 29.10 29.20 28 2,500 0 0.1
30/08/2024
29.20
88,330 29.30 29.30 29.10 0 5,800 -0.2
29/08/2024
29.20
100,118 28.90 29.30 28.70 2,900 600 0.1
28/08/2024
28.90
125,144 28.70 29.40 28.60 2,400 7,100 -0.1
27/08/2024
28.70
113,836 28.60 29 28.50 0 10,400 -0.3
26/08/2024
28.50
99,842 29.30 29.40 28.50 100 6,600 -0.2
23/08/2024
29
151,902 29 29.30 28.60 3,600 4,800 -0.0
22/08/2024
29
138,397 29.90 29.90 28.90 12,700 2,100 0.3
21/08/2024
29.40
366,331 28.50 31 28.50 900 7,900 -0.2
20/08/2024
28.50
202,785 28.50 28.60 28.20 4,600 0 0.1
19/08/2024
28.60
248,174 28.10 28.70 28 3,800 0 0.1
16/08/2024
28
290,432 26.90 28.40 26.50 22,500 10,700 0.3
15/08/2024
27.10
83,642 27.20 27.20 26.90 0 1,300 -0.0
14/08/2024
27.30
65,385 27.30 27.40 27.10 0 0 0
13/08/2024
27.30
120,538 28 28 27 2,600 0 0.1
12/08/2024
27.80
109,272 27.70 28 27.50 900 900 -0.0
09/08/2024
27.40
132,309 27.20 27.40 26.80 9,200 8,300 0.0
08/08/2024
26.90
164,513 26.70 27.10 26.10 0 1,500 -0.0
07/08/2024
26.70
85,902 26.50 26.90 26.20 100 4,000 -0.1
06/08/2024
26.40
191,421 26 26.70 25.60 1,600 0 0.0
05/08/2024
25.90
599,183 28 28 25.80 9,200 0 0.2
02/08/2024
28.50
199,753 27.80 28.50 27.30 4,100 4,200 -0.0
01/08/2024
28
429,979 28.60 29.60 27.70 0 12,500 -0.4
31/07/2024
28.60
217,367 28.90 29.40 28.40 0 19,900 -0.6
30/07/2024
28.60
122,474 28.80 29.20 28.30 4,200 6,900 -0.1
29/07/2024
28.80
73,441 29 29.40 28.70 0 14,300 -0.4
26/07/2024
28.90
211,136 28.20 29.10 28.20 0 0 0
25/07/2024
28.20
126,111 28.90 28.90 27.70 2,100 7,600 -0.2
24/07/2024
28.40
293,193 27.80 28.60 27 10,700 26,000 -0.4
23/07/2024
27.90
192,993 28.60 28.60 27.70 3,700 19,500 -0.4
22/07/2024
28.60
347,246 28.80 29.40 27.90 25,000 19,100 0.2
19/07/2024
29
321,868 29.70 29.80 28.80 5,900 6,600 -0.0
18/07/2024
29.70
299,690 29.20 30.20 28.60 10,300 19,000 -0.3
17/07/2024
29.20
532,743 30.90 31 28.70 28,000 17,200 0.3
16/07/2024
30.90
177,827 31.30 31.50 30.50 3,100 6,500 -0.1
15/07/2024
31.30
303,408 30.60 31.50 30.50 36,900 600 1.1
12/07/2024
30.60
345,521 32.80 32.80 30.50 12,700 7,700 0.2
11/07/2024
31.20
239,302 31.60 32.30 31.10 200 17,700 -0.6
10/07/2024
31.60
1,049,892 31.10 33.20 31 12,800 19,100 -0.2
09/07/2024
30.90
308,304 31 31.20 30.40 7,900 60,900 -1.6
08/07/2024
30.80
634,765 28.70 30.80 28.60 25,900 26,800 -0.0
05/07/2024
28.60
183,802 28.70 28.90 28.30 20,000 26,200 -0.2
04/07/2024
28.70
260,158 28 28.80 28 19,700 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |