CTCP Bọc ống Dầu khí Việt Nam (pvb)

28
-0.40
(-1.41%)
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
(2024-10-09) 		-2.40 -7.89% 3,502,100 65,169 2.0
27.30
30.70
28
2 tháng
(2024-09-09) 		-0.70 -2.44% 8,337,800 156,869 4.6
27.30
31.10
28
3 tháng
(2024-08-12) 		0.20 0.72% 10,972,900 165,469 4.8
27.10
31.10
28
6 tháng
(2024-05-13) 		-1.40 -4.76% 33,047,700 -36,134 -1.7
25.90
32.20
28
12 tháng
(2023-11-14) 		6.60 30.84% 70,651,000 151,066 1.6
20
32.20
28
24 tháng
(2022-11-21) 		17.80 174.51% 148,853,288 154,488 1.5
10.20
32.20
28
36 tháng
(2021-11-24) 		11.50 69.70% 200,293,686 129,688 1.0
8.90
32.20
28
60 tháng
(2019-12-05) 		11.10 65.69% 323,192,307 223,331 2.7
6.80
32.20
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
 71,900 28 28.10 27.90 2,300 0 0.1
05/11/2024
27.90
 46,700 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
 100,600 28.10 28.10 27.60 0 1,900 -0.1
31/10/2024
27.90
 38,200 28 28.40 27.90 0 0 0
30/10/2024
28.10
 44,700 28.90 28.90 28 0 1,300 -0.0
29/10/2024
28.30
 87,900 27.80 28.30 27.70 0 1,300 -0.0
28/10/2024
27.70
 43,200 27.40 27.70 27.20 0 3,600 -0.1
25/10/2024
27.30
 57,000 27.30 27.50 27.10 0 8,300 -0.2
24/10/2024
27.30
 83,100 27.30 27.90 27.30 5,100 9,400 -0.1
23/10/2024
27.70
 110,800 27.90 27.90 27 5,600 8,600 -0.1
22/10/2024
27.50
 240,600 27.70 28.10 27 15,800 3,400 0.3
21/10/2024
27.90
 213,400 28.50 28.50 27.70 6,700 21,300 -0.4
18/10/2024
28.60
 112,200 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
 564,400 30 30 28.40 49,500 12,200 1.1
15/10/2024
29.40
 365,600 30.60 30.60 29.40 21,669 5,000 0.5
14/10/2024
30.60
 131,400 30.70 30.80 30.20 11,800 1,900 0.3
11/10/2024
30.70
 146,200 30.60 30.90 30.40 38,400 1,700 1.1
10/10/2024
30.60
 256,300 30.80 31.50 30.30 24,800 4,500 0.6
09/10/2024
30.40
 259,500 30.80 31.20 30.20 1,900 13,300 -0.4
08/10/2024
30.70
 507,000 31.10 32 30.70 0 0 0
07/10/2024
31.10
 370,400 30.60 31.50 30.60 6,200 700 0.2
04/10/2024
30.40
 500,300 29.80 31.40 29.70 13,500 1,500 0.4
03/10/2024
29.60
 126,800 30.10 30.10 29.30 10,100 12,500 -0.1
02/10/2024
29.90
 373,800 30 30.50 29.80 16,800 0 0.5
01/10/2024
29.80
 178,300 29.50 30 29.40 1,500 0 0.0
30/09/2024
29.50
 219,200 29.40 30 29.30 4,800 1,000 0.1
27/09/2024
29.50
 233,300 30.10 30.10 29.20 100 33,900 -1.0
26/09/2024
29.80
 236,700 29.90 30.60 29.70 0 22,900 -0.7
25/09/2024
29.90
 257,200 29.70 30.50 29.70 6,800 19,300 -0.4
24/09/2024
30
 202,300 30 30.20 29.60 4,800 300 0.1
23/09/2024
29.70
 123,600 31 32 29.70 2,700 0 0.1
20/09/2024
29.90
 729,400 28.50 30.30 28.10 59,800 0 1.8
19/09/2024
28.30
 54,800 28.30 28.40 28.10 5,300 1,200 0.1
18/09/2024
28.20
 57,000 28.20 28.30 27.80 12,700 100 0.4
17/09/2024
28
 92,200 27.70 28.10 27.20 1,600 0 0.0
16/09/2024
27.50
 118,300 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
 43,300 28.30 28.50 27.80 300 2,800 -0.1
11/09/2024
28.20
 121,500 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
 80,800 28.90 29 28.30 0 2,200 -0.1
06/09/2024
28.70
 62,500 28.50 28.70 28.20 5,100 1,200 0.1
05/09/2024
28.50
 121,500 28.60 28.90 28.30 6,700 3,300 0.1
04/09/2024
28.50
 148,300 29.10 29.20 28 2,500 0 0.1
30/08/2024
29.20
 88,300 29.30 29.30 29.10 0 5,800 -0.2
29/08/2024
29.20
 100,100 28.90 29.30 28.70 2,900 600 0.1
28/08/2024
28.90
 125,000 28.70 29.40 28.60 2,400 7,100 -0.1
27/08/2024
28.70
 113,800 28.60 29 28.50 0 10,400 -0.3
26/08/2024
28.50
 99,800 29.30 29.40 28.50 100 6,600 -0.2
23/08/2024
29
 151,900 29 29.30 28.60 3,600 4,800 -0.0
22/08/2024
29
 138,300 29.90 29.90 28.90 12,700 2,100 0.3
21/08/2024
29.40
 366,100 28.50 31 28.50 900 7,900 -0.2
20/08/2024
28.50
 202,600 28.50 28.60 28.20 4,600 0 0.1
19/08/2024
28.60
 248,000 28.10 28.70 28 3,800 0 0.1
16/08/2024
28
 290,300 26.90 28.40 26.50 22,500 10,700 0.3
15/08/2024
27.10
 83,600 27.20 27.20 26.90 0 1,300 -0.0
14/08/2024
27.30
 65,300 27.30 27.40 27.10 0 0 0
13/08/2024
27.30
 120,500 28 28 27 2,600 0 0.1
12/08/2024
27.80
 109,200 27.70 28 27.50 900 900 -0.0
09/08/2024
27.40
 132,300 27.20 27.40 26.80 9,200 8,300 0.0
08/08/2024
26.90
 164,500 26.70 27.10 26.10 0 1,500 -0.0
07/08/2024
26.70
 85,800 26.50 26.90 26.20 100 4,000 -0.1
06/08/2024
26.40
 191,400 26 26.70 25.60 1,600 0 0.0
05/08/2024
25.90
 599,000 28 28 25.80 9,200 0 0.2
02/08/2024
28.50
 199,700 27.80 28.50 27.30 4,100 4,200 -0.0
01/08/2024
28
 429,900 28.60 29.60 27.70 0 12,500 -0.4
31/07/2024
28.60
 217,300 28.90 29.40 28.40 0 19,900 -0.6
30/07/2024
28.60
 122,400 28.80 29.20 28.30 4,200 6,900 -0.1
29/07/2024
28.80
 73,400 29 29.40 28.70 0 14,300 -0.4
26/07/2024
28.90
 211,100 28.20 29.10 28.20 27,100 7,100 0.6
25/07/2024
28.20
 126,100 28.90 28.90 27.70 2,100 7,600 -0.2
24/07/2024
28.40
 293,100 27.80 28.60 27 10,700 26,000 -0.4
23/07/2024
27.90
 192,700 28.60 28.60 27.70 3,700 19,500 -0.4
22/07/2024
28.60
 347,200 28.80 29.40 27.90 25,000 19,100 0.2
19/07/2024
29
 321,800 29.70 29.80 28.80 5,900 6,600 -0.0
18/07/2024
29.70
 299,600 29.20 30.20 28.60 10,300 19,000 -0.3
17/07/2024
29.20
 532,500 30.90 31 28.70 28,000 17,200 0.3
16/07/2024
30.90
 177,800 31.30 31.50 30.50 3,100 6,500 -0.1
15/07/2024
31.30
 303,200 30.60 31.50 30.50 36,900 600 1.1
12/07/2024
30.60
 345,400 32.80 32.80 30.50 12,700 7,700 0.2
11/07/2024
31.20
 239,000 31.60 32.30 31.10 200 17,700 -0.6
10/07/2024
31.60
 1,049,600 31.10 33.20 31 12,800 19,100 -0.2
09/07/2024
30.90
 308,100 31 31.20 30.40 7,900 60,900 -1.6
08/07/2024
30.80
 634,600 28.70 30.80 28.60 25,900 26,800 -0.0
05/07/2024
28.60
 183,700 28.70 28.90 28.30 20,000 26,200 -0.2
04/07/2024
28.70
 260,100 28 28.80 28 19,700 0 0.6
03/07/2024
28.10
 149,900 28.60 28.70 28.10 0 3,100 -0.1
02/07/2024
28.30
 206,600 27.60 28.40 27.60 43,100 10,000 0.9
01/07/2024
27.60
 125,100 27.60 27.60 27 16,900 500 0.4
28/06/2024
27.20
 286,800 27.60 28.20 26.60 13,500 6,800 0.2
27/06/2024
27.50
 147,700 28.20 28.50 27.50 0 6,700 -0.2
26/06/2024
28.20
 174,000 28.20 28.20 27.60 3,900 500 0.1
25/06/2024
28.10
 200,800 27.80 28.40 27.50 4,000 1,500 0.1
24/06/2024
27.80
 555,200 30 30 27.70 9,500 32,600 -0.7
21/06/2024
30
 308,900 29.50 30.50 29.50 500 7,100 -0.2
20/06/2024
29.40
 241,300 29.30 29.80 29.10 1,400 7,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |