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)
03/06/2022
16.70
 107,400 17 17.20 16.60 0 100 0.0
02/06/2022
16.80
 218,938 17.70 17.70 16.80 0 0 0
01/06/2022
17.70
 139,340 17.30 18.40 17.20 0 0 0
31/05/2022
17.50
 161,000 17.50 18 17.30 0 0 0
30/05/2022
17.20
 348,355 16 17.20 15.80 0 0 0
27/05/2022
15.70
 53,300 15.70 15.90 15.50 0 0 0
26/05/2022
15.50
 71,700 16 16.10 15.50 0 0 0
25/05/2022
16
 103,600 15.50 16.10 15.50 100 0 0.0
24/05/2022
15.40
 74,400 15.40 15.40 14.60 0 0 0
23/05/2022
15.50
 37,740 15.60 16 15.30 0 0 0
20/05/2022
15.60
 104,400 16 16.20 15.60 0 0 0
19/05/2022
15.80
 87,700 14.70 15.90 14.60 0 0 0
18/05/2022
15
 64,800 15.40 15.50 15 0 0 0
17/05/2022
15.20
 101,702 14.80 15.30 14.20 0 0 0
16/05/2022
14
 55,400 14.40 14.50 13.80 0 0 0
13/05/2022
13.30
 97,905 13.80 14.50 13 0 0 0
12/05/2022
14
 128,000 15 15.30 13.80 0 0 0
11/05/2022
15.30
 20,400 15 15.50 15 0 2,000 0.0
10/05/2022
15
 112,053 13.30 15 13.10 0 0 0
09/05/2022
14.10
 214,000 15.20 15.30 14.10 0 0 0
06/05/2022
15.60
 71,434 16.20 16.20 15.40 0 0 0
05/05/2022
16
 141,419 16.60 17 16 0 0 0
04/05/2022
16.10
 82,000 16.20 16.70 15.50 0 0 0
29/04/2022
16.40
 90,215 16 16.60 15.70 0 0 0
28/04/2022
16.10
 52,600 15.80 16.40 15.80 12,800 0 0.2
27/04/2022
15.80
 53,000 15 16.40 15 400 0 0.0
26/04/2022
15.70
 312,500 14.50 15.70 13.20 0 100 0.0
25/04/2022
14.50
 140,100 15.30 15.80 14.30 0 200 0.0
22/04/2022
14.50
 324,152 15.10 15.90 14.20 0 400 0.0
21/04/2022
15.70
 201,000 17.40 17.40 15.70 100 0 0.0
20/04/2022
17.40
 152,628 19.40 20 17.40 700 0 0.0
19/04/2022
19.30
 119,000 19.70 20.70 19.30 0 0 0
18/04/2022
19.70
 34,200 20.50 20.50 19.50 0 0 0
14/04/2022
20.60
 139,337 19.30 21.10 19.30 300 0 0.0
13/04/2022
19.20
 87,530 20 20 18.80 0 0 0
12/04/2022
18.80
 118,100 20.80 21.50 18.80 300 300 0
08/04/2022
20.80
 228,500 22.60 22.60 20.80 300 0 0.0
07/04/2022
22.60
 164,616 21 23 21 100 200 0.0
06/04/2022
22.90
 115,900 23.80 23.80 22 100 0 0.0
05/04/2022
23.90
 82,910 22.90 23.90 22.70 0 0 0
04/04/2022
22.70
 52,428 22 22.80 22 0 0 0
31/03/2022
23.40
 104,900 23.90 24.30 23.40 0 0 0
30/03/2022
23.90
 280,558 24.50 25 23.90 0 0 0
29/03/2022
24.80
 306,847 23.90 25.50 23.20 100 5,000 -0.1
28/03/2022
23.80
 98,970 23.80 24.30 23 0 0 0
25/03/2022
23.80
 133,407 23.40 23.80 23 0 0 0
24/03/2022
23.80
 152,808 23.50 24.30 23.50 0 0 0
23/03/2022
23.30
 225,130 23.80 23.80 22.60 0 0 0
22/03/2022
23.60
 162,210 23 24 23 100 0 0.0
21/03/2022
22.90
 157,407 24 24.20 22.50 800 0 0.0
18/03/2022
23.30
 207,400 23.60 24.30 23.30 0 0 0
17/03/2022
23.10
 224,050 23.50 23.80 22.50 0 0 0
16/03/2022
23.90
 159,200 23.40 24.10 23.30 200 0 0.0
15/03/2022
23.10
 316,222 22.10 24.20 21.10 0 100 0.0
14/03/2022
22.70
 432,866 24.20 24.20 22.20 0 0 0
11/03/2022
24.60
 738,526 27 28 24.60 0 0 0
10/03/2022
27.30
 532,852 25.10 28 25.10 0 5,300 -0.1
09/03/2022
27.80
 1,096,232 25.40 27.80 25.30 0 200 0.0
08/03/2022
25.30
 602,822 26.70 27.60 25 0 0 0
07/03/2022
26.60
 860,645 24.40 26.60 24.40 0 200 0.0
04/03/2022
24.20
 309,647 25.50 25.50 24.20 8,000 200 0.2
03/03/2022
25.50
 608,064 25.60 27.20 25.10 0 0 0
02/03/2022
25.50
 584,776 24.80 26.80 24.60 100 5,000 -0.1
01/03/2022
24.40
 459,882 24.50 25.10 24.20 0 300 0.0
28/02/2022
24.60
 490,370 23 25.20 22.20 0 0 0
25/02/2022
23
 479,337 25.80 25.80 23 5,000 1,000 0.1
24/02/2022
23.50
 1,319,217 21.70 23.50 21.70 0 4,200 -0.1
23/02/2022
21.40
 953,030 19.50 21.40 19.50 0 200 0.0
22/02/2022
19.50
 167,468 20.20 20.20 19 0 0 0
21/02/2022
19.40
 240,800 18.50 19.40 18.50 0 0 0
18/02/2022
18.50
 84,830 18.90 19 18.40 0 0 0
17/02/2022
18.90
 91,310 18.50 19 18.40 0 0 0
16/02/2022
18.50
 48,910 19 19.50 18.50 0 0 0
15/02/2022
19.10
 91,202 19 19.10 18.70 0 0 0
14/02/2022
19
 149,650 19.40 19.70 18.90 200 0 0.0
11/02/2022
19
 250,100 18.40 19 18.20 0 0 0
10/02/2022
18.30
 67,440 18.40 18.50 17.80 200 0 0.0
09/02/2022
18.40
 88,220 19 19 18.40 0 0 0
08/02/2022
18.50
 53,329 18.50 18.50 18.30 0 0 0
07/02/2022
18.50
 35,609 18.30 18.70 18.30 0 0 0
28/01/2022
18
 87,700 18.10 18.30 17.50 0 0 0
27/01/2022
18.50
 92,857 18.50 18.60 18.20 0 0 0
26/01/2022
18.50
 88,500 18.80 18.80 18.40 1,500 0 0.0
25/01/2022
18.70
 70,853 18.40 18.70 18.20 13,000 0 0.2
24/01/2022
18.60
 165,620 19.20 19.20 18.50 7,000 0 0.1
21/01/2022
19.10
 158,309 18.50 19.20 18.20 0 0 0
20/01/2022
18.50
 54,200 18.40 18.50 18 10,000 0 0.2
19/01/2022
18.40
 60,500 18.10 18.90 18.10 0 0 0
18/01/2022
18.30
 138,750 18.50 19.20 16.80 10,000 0 0.2
17/01/2022
17.70
 214,800 19 19.80 17.70 0 0 0
14/01/2022
18.70
 179,720 19.30 19.30 18.20 0 1,000 0.0
13/01/2022
19.50
 234,204 19.80 20 18.50 0 0 0
12/01/2022
19.80
 163,649 19 20.30 19 0 0 0
11/01/2022
19.40
 80,440 19.30 19.90 19.30 0 0 0
10/01/2022
20
 377,550 19.90 20.20 19.60 0 2,500 -0.1
07/01/2022
20
 194,121 19.90 20.20 19.50 0 1,000 0.0
06/01/2022
19.90
 128,700 19.20 19.90 19.10 0 0 0
05/01/2022
19.70
 200,400 20 20.50 19.20 0 0 0
04/01/2022
20.10
 207,420 19.70 20.30 19.60 0 12,000 -0.2
31/12/2021
19.70
 204,750 20.60 20.80 19.60 0 0 0

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