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)
25/10/2022
13.90
 356,270 13.90 14.80 12.60 0 0 0
24/10/2022
13.80
 335,212 15.30 15.90 13.80 0 0 0
21/10/2022
15.30
 435,900 16.90 17.50 15.30 0 0 0
20/10/2022
17
 143,300 17.60 17.70 17 0 0 0
19/10/2022
17.20
 187,410 17 17.60 16.80 0 0 0
18/10/2022
17
 303,009 17.80 18.20 17 0 0 0
17/10/2022
17.50
 297,320 16.70 17.50 16.50 0 0 0
14/10/2022
16.80
 294,951 16.60 17.20 16.60 0 0 0
13/10/2022
16.40
 232,201 16.90 16.90 16 0 0 0
12/10/2022
16.70
 253,310 16.40 17.40 15.50 0 0 0
11/10/2022
16.40
 550,503 18.20 18.20 16.40 0 0 0
10/10/2022
18.20
 487,703 17.50 18.40 17.40 0 0 0
07/10/2022
17.50
 566,670 16.50 17.50 16 0 0 0
06/10/2022
16.50
 339,801 17.40 17.60 16.30 100 0 0.0
05/10/2022
17
 293,603 16.10 17.30 16.10 0 0 0
04/10/2022
15.80
 382,300 15.50 16.50 15 0 0 0
03/10/2022
15.50
 253,951 16.60 17.10 15.50 0 0 0
30/09/2022
17.20
 480,900 16 17.30 16 0 0 0
29/09/2022
16.20
 684,254 18.30 18.80 16.20 100 0 0.0
28/09/2022
18
 847,443 18.90 19.20 17.60 100 900 0.0
27/09/2022
18.90
 790,930 21 22 18.90 0 200 0.0
26/09/2022
21
 724,518 21.20 21.70 19.60 0 800 0.0
23/09/2022
21
 1,491,901 19.20 21 19.20 0 0 0
22/09/2022
19.10
 154,302 18.60 19.20 18.60 0 0 0
21/09/2022
19.10
 315,017 19 19.40 18.60 0 0 0
20/09/2022
18.60
 226,430 18.80 19.50 18.40 0 0 0
19/09/2022
18.80
 412,010 18.60 20.20 18.50 0 500 0.0
16/09/2022
18.60
 521,342 19.20 19.30 18.20 0 0 0
15/09/2022
19.40
 461,638 19.70 19.90 18.90 0 200 0.0
14/09/2022
19.40
 741,149 19.10 20.20 18.50 0 8,000 -0.2
13/09/2022
18.90
 917,264 18.90 18.90 18 0 0 0
12/09/2022
17.20
 219,707 16.40 17.20 15.80 0 0 0
09/09/2022
15.70
 63,600 15.70 15.90 15.20 0 0 0
08/09/2022
15.30
 135,900 15 16 15 0 0 0
07/09/2022
15.60
 217,337 17 17 15.60 100 0 0.0
06/09/2022
17
 148,900 17.50 18.10 17 0 0 0
05/09/2022
17.40
 126,000 17.20 17.70 17.10 0 0 0
31/08/2022
17.40
 89,000 17.50 17.70 17.30 0 0 0
30/08/2022
17.70
 120,267 18.50 18.50 17.70 0 0 0
29/08/2022
18
 313,300 16.90 18.40 16.50 0 0 0
26/08/2022
17.20
 199,000 17.50 17.70 17.20 100 500 0.0
25/08/2022
17.70
 158,300 18.20 18.20 17.70 100 0 0.0
24/08/2022
18.20
 302,931 18 18.60 17.80 0 0 0
23/08/2022
17.80
 593,036 15.90 17.80 15.90 0 0 0
22/08/2022
16.20
 82,600 16.40 16.80 16 0 0 0
19/08/2022
16.20
 172,700 16.50 16.90 16.20 0 0 0
18/08/2022
16.30
 54,500 16.20 16.30 15.90 0 0 0
17/08/2022
16.10
 92,600 16.20 16.30 15.70 0 0 0
16/08/2022
16.20
 166,000 15.90 16.40 15.70 0 0 0
15/08/2022
15.90
 100,300 16.30 16.30 15.60 0 0 0
12/08/2022
15.90
 50,100 16 16.20 15.60 0 0 0
11/08/2022
15.90
 113,719 16.20 16.60 15.90 0 0 0
10/08/2022
16
 161,132 15.60 16.30 15.60 0 0 0
09/08/2022
15.60
 127,900 15.70 15.70 15.20 0 0 0
08/08/2022
15.70
 60,100 15.50 15.70 15.20 0 0 0
05/08/2022
15.50
 109,250 14.80 15.80 14.80 0 0 0
04/08/2022
14.90
 120,110 14.60 15 14.60 0 0 0
03/08/2022
14.70
 52,600 14.50 14.80 14.40 0 0 0
02/08/2022
14.50
 43,300 14.40 14.70 14.40 0 0 0
01/08/2022
14.50
 33,200 14.50 14.70 14.30 0 0 0
29/07/2022
14.50
 17,217 14.60 14.70 14.40 0 0 0
28/07/2022
14.50
 22,900 14.40 14.70 14.40 0 0 0
27/07/2022
14.40
 16,700 14.30 14.40 14 0 0 0
26/07/2022
14.40
 21,300 14.80 14.80 14.20 0 0 0
25/07/2022
14.40
 34,205 14.70 14.70 14.30 0 0 0
22/07/2022
14.70
 54,300 14.90 14.90 14.60 0 0 0
21/07/2022
14.90
 11,000 15.20 15.20 14.70 0 0 0
20/07/2022
15
 127,210 14.80 15.10 14.60 0 0 0
19/07/2022
14.60
 63,200 14.90 14.90 14.40 0 0 0
18/07/2022
14.40
 32,810 14.60 14.70 14.40 0 0 0
15/07/2022
14.60
 76,500 14.80 14.80 14.30 0 8,000 -0.1
14/07/2022
14.70
 22,600 14.70 14.90 14.30 0 0 0
13/07/2022
14.70
 49,900 14.50 14.90 14.30 0 0 0
12/07/2022
15
 38,010 14.30 15.20 14.30 0 0 0
11/07/2022
14.30
 20,600 14.40 14.50 14 0 0 0
08/07/2022
14.40
 60,300 14.80 14.80 14.20 0 0 0
07/07/2022
14.10
 23,715 14 14.20 13.80 0 0 0
06/07/2022
14
 26,600 14 14.30 13.80 0 0 0
05/07/2022
14.40
 40,000 14.80 15.20 14.40 0 0 0
04/07/2022
14.30
 37,415 14.50 15 14 0 0 0
01/07/2022
14.40
 92,100 14 14.40 13.70 0 0 0
30/06/2022
14.30
 30,000 14 15.50 14 0 0 0
29/06/2022
14.70
 31,712 14.80 15.20 14.50 0 0 0
28/06/2022
15.10
 30,900 15.40 16 15 0 0 0
27/06/2022
15.40
 46,600 15.20 15.60 14.80 0 0 0
24/06/2022
15.20
 18,800 15 15.40 13.90 0 0 0
23/06/2022
15.40
 28,400 13.90 15.40 13.80 0 0 0
22/06/2022
14.10
 101,300 14.20 14.60 13.70 0 0 0
21/06/2022
13.90
 123,100 14.10 14.60 13.50 0 0 0
20/06/2022
14.10
 207,300 15 15.20 14.10 0 0 0
17/06/2022
15.50
 84,500 15.90 15.90 15.30 0 0 0
16/06/2022
16.30
 103,805 16.10 16.50 15.80 600 0 0.0
15/06/2022
15.80
 118,300 15.90 16.20 14.90 0 0 0
14/06/2022
15.90
 98,100 15.60 16.30 15.60 0 0 0
13/06/2022
15.60
 152,405 17.30 17.30 15.60 0 0 0
10/06/2022
17.30
 140,000 18 18.30 17.30 0 0 0
09/06/2022
18.40
 116,701 18.90 18.90 18.20 0 0 0
08/06/2022
18.70
 399,335 18 18.80 18 0 0 0
07/06/2022
18
 163,104 17.30 18 17 0 0 0
06/06/2022
17.30
 172,918 17.10 18 17.10 0 0 0

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