CTCP Bọc ống Dầu khí Việt Nam (pvb)

18.80
-0.70
(-3.59%)
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
(2026-09-08) 		-0.50 -2.30% 2,528,400 10,600 0.1
18.80
22.90
18.80
2 tháng
(2026-08-10) 		-0.10 -0.47% 3,994,300 1,500 -0.1
18.80
22.90
18.80
3 tháng
(2026-07-10) 		-2.40 -10.17% 5,409,900 -49,400 -1.2
18.80
23.90
18.80
6 tháng
(2026-04-13) 		-8.10 -27.65% 11,489,000 -16,300 0.1
18.80
34.30
18.80
12 tháng
(2025-10-13) 		-7.90 -27.15% 52,890,400 -12,900 -0.1
18.80
42
18.80
24 tháng
(2024-10-18) 		-7.40 -25.87% 100,626,924 138,600 4.3
18.80
42
18.80
36 tháng
(2023-10-24) 		1.20 6% 173,293,982 462,766 11.7
13
42
18.80
60 tháng
(2021-11-03) 		4.60 27.71% 300,416,168 353,988 9.5
8.90
42
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
13.10
 139,862 13 13.40 13 0 0 0
21/03/2023
12.90
 169,538 12.80 13.10 12.70 0 0 0
20/03/2023
12.70
 330,710 13.50 13.50 12.70 0 0 0
17/03/2023
13.70
 197,648 13.90 14 13.50 0 0 0
16/03/2023
13.70
 343,500 14.20 14.20 13.40 0 0 0
15/03/2023
14.20
 173,300 13.90 14.50 13.90 0 0 0
14/03/2023
13.70
 367,524 14.10 14.40 13.60 0 0 0
13/03/2023
14.20
 198,900 14.60 14.70 14.20 0 0 0
10/03/2023
14.60
 324,500 15 15.10 14.50 0 2,000 0.0
09/03/2023
15.20
 348,809 15.90 15.90 15.20 0 0 0
08/03/2023
15.60
 482,763 15.10 15.80 15 0 0 0
07/03/2023
15.20
 506,895 15 15.30 14.60 0 0 0
06/03/2023
14.70
 288,500 14.50 15.10 14.40 0 0 0
03/03/2023
14.50
 390,200 15 15.20 14.50 0 0 0
02/03/2023
14.70
 249,201 15 15.20 14.50 0 0 0
01/03/2023
14.90
 678,100 14 14.90 13.90 0 0 0
28/02/2023
13.80
 245,200 14 14.40 13.80 0 0 0
27/02/2023
13.90
 446,800 14.20 14.80 13.50 0 0 0
24/02/2023
14.30
 503,708 15.70 15.70 14.30 2 0 0.0
23/02/2023
14.40
 840,260 13.90 14.80 13.50 0 0 0
22/02/2023
13.90
 1,039,300 13.20 14.50 12.90 0 10,000 -0.1
21/02/2023
13.20
 477,167 13.10 13.50 12.90 0 0 0
20/02/2023
13
 261,100 12.70 13 12.60 0 0 0
17/02/2023
12.70
 104,475 12.80 12.80 12.40 0 0 0
16/02/2023
12.80
 400,900 12.10 13.10 12.10 0 0 0
15/02/2023
12.20
 67,001 12 12.30 12 2,000 0 0.0
14/02/2023
12
 106,000 12.20 12.20 11.80 0 0 0
13/02/2023
11.90
 175,900 11.80 12.40 11.80 0 0 0
10/02/2023
12.20
 84,250 12.60 12.70 12.20 0 0 0
09/02/2023
12.70
 277,263 12.30 13 12.20 0 0 0
08/02/2023
12.30
 80,700 12.40 12.40 12.10 0 0 0
07/02/2023
12.30
 115,000 12.40 12.60 12.10 0 0 0
06/02/2023
12.40
 66,200 12.10 12.40 12 0 0 0
03/02/2023
12.10
 170,800 12.30 12.50 11.90 0 0 0
02/02/2023
12.10
 283,500 12.30 12.50 11.90 0 0 0
01/02/2023
12.30
 446,800 13.60 13.70 12.30 0 0 0
31/01/2023
13.60
 250,521 13.60 13.80 13.20 100 0 0.0
30/01/2023
13.50
 624,370 13.10 13.80 13.10 0 10,000 -0.1
27/01/2023
13
 304,500 12.60 13.20 12.60 0 0 0
19/01/2023
12.60
 110,300 12.50 12.70 12.40 0 0 0
18/01/2023
12.50
 234,900 12.30 12.70 12.30 0 0 0
17/01/2023
12.30
 229,900 12.70 12.70 12.20 0 0 0
16/01/2023
12.40
 140,300 12.60 12.80 12.30 0 0 0
13/01/2023
12.60
 141,200 13.10 13.40 12.60 0 0 0
12/01/2023
13
 357,956 12.60 13.10 12.30 20,000 0 0.3
11/01/2023
12.30
 78,800 12.50 12.60 12.20 0 0 0
10/01/2023
12.30
 63,900 12.40 12.40 12 0 0 0
09/01/2023
12.20
 104,500 12.10 12.50 12.10 0 0 0
06/01/2023
12.10
 450,154 12.90 13.10 12 0 0 0
05/01/2023
12.80
 117,822 12 13.20 11.70 0 0 0
04/01/2023
12.90
 452,408 11.80 12.90 11.80 0 0 0
03/01/2023
11.80
 60,000 11.60 11.90 11.50 0 0 0
30/12/2022
11.30
 37,000 11.60 11.60 11.30 0 0 0
29/12/2022
11.50
 22,800 11.50 11.70 11.40 0 0 0
28/12/2022
11.60
 61,033 11.80 11.80 11.40 0 0 0
27/12/2022
11.60
 71,660 11.80 11.80 11.20 0 0 0
26/12/2022
11.60
 53,300 12 12.20 11.20 0 0 0
23/12/2022
11.90
 52,531 11.70 12.30 11.40 0 0 0
22/12/2022
11.60
 62,050 11.80 11.90 11.50 0 0 0
21/12/2022
11.50
 140,900 11.90 12.30 11.10 100 0 0.0
20/12/2022
11.90
 147,801 12.20 12.20 11.40 0 0 0
19/12/2022
12.30
 132,700 12.60 12.70 12.20 0 0 0
16/12/2022
12.60
 108,200 12.50 12.70 12.10 0 0 0
15/12/2022
12.80
 140,700 12.90 13.20 12.50 0 0 0
14/12/2022
12.90
 215,300 12.50 13.20 12.40 1,000 0 0.0
13/12/2022
12.30
 80,400 12 12.30 11.90 0 0 0
12/12/2022
12
 132,500 12.50 12.80 11.90 0 0 0
09/12/2022
12.30
 116,900 12.50 12.50 11.90 0 0 0
08/12/2022
12.30
 197,233 12.70 12.80 12 0 0 0
07/12/2022
12.20
 119,960 12.80 13.10 12 0 0 0
06/12/2022
12.80
 262,405 13.50 13.60 12.80 0 0 0
05/12/2022
13.60
 242,525 13.60 14.10 13 0 0 0
02/12/2022
13
 250,000 12 13 11.70 0 0 0
01/12/2022
11.90
 338,733 12.50 13 11.80 0 0 0
30/11/2022
12.30
 174,500 12 12.70 12 0 0 0
29/11/2022
12.10
 500,238 11.50 12.50 11 0 0 0
28/11/2022
11.50
 211,455 11.10 12 11.10 100 100 0
25/11/2022
11.10
 57,500 11 11.10 10.50 0 0 0
24/11/2022
10.50
 37,116 10.30 10.70 10.30 0 0 0
23/11/2022
10.90
 22,715 11.50 11.50 10.80 0 0 0
22/11/2022
11.10
 173,995 10.30 11.20 10.30 100 0 0.0
21/11/2022
10.20
 63,401 10 10.50 10 0 0 0
18/11/2022
10.20
 166,100 10.30 10.50 9.70 0 0 0
17/11/2022
10.20
 173,210 9.90 10.40 9.90 0 0 0
16/11/2022
9.70
 288,632 8.10 9.70 8.10 0 0 0
15/11/2022
8.90
 397,300 8.90 9.80 8.90 0 0 0
14/11/2022
9.80
 193,400 10.80 11.20 9.80 0 0 0
11/11/2022
10.80
 90,110 11.40 12 10.80 0 0 0
10/11/2022
11.30
 368,200 12 12.20 11.30 0 0 0
09/11/2022
12.50
 59,629 12.30 12.90 12 300 0 0.0
08/11/2022
12.20
 80,100 12 12.60 11.30 0 0 0
07/11/2022
12
 156,850 12.90 13 12 0 0 0
04/11/2022
12.80
 143,400 13.70 13.70 12.70 0 0 0
03/11/2022
13.80
 62,277 14 14 13.70 0 0 0
02/11/2022
13.80
 140,610 13.10 14.10 13 0 0 0
01/11/2022
13
 107,143 13.30 13.50 12.70 0 0 0
31/10/2022
12.80
 103,001 13.40 14 12.50 0 0 0
28/10/2022
13.60
 78,601 14 14.30 13.60 0 0 0
27/10/2022
13.80
 145,182 12.60 13.90 12.60 0 0 0
26/10/2022
13
 111,634 12.60 14 12.60 0 0 0

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