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)
30/12/2021
20.60
 476,208 19.60 20.80 19.50 0 5,000 -0.1
29/12/2021
19.50
 76,600 19.30 19.70 19.20 0 8,500 -0.2
28/12/2021
19.30
 211,100 19.40 19.80 19.20 0 2,000 0.0
27/12/2021
19
 281,806 19 19.40 18.80 0 5,000 -0.1
24/12/2021
18.80
 173,501 19.10 19.60 18.80 0 1,000 0.0
23/12/2021
19.10
 298,700 18.50 19.40 17.80 0 2,000 0.0
22/12/2021
18.50
 189,229 18.10 18.80 18.10 0 0 0
21/12/2021
18.10
 127,368 17.90 18.30 17.50 0 0 0
20/12/2021
17.90
 119,030 19 19 17.80 0 0 0
17/12/2021
18.40
 110,316 18.50 19 18.30 0 0 0
16/12/2021
18.40
 95,010 18.60 19 18.20 0 5,800 -0.1
15/12/2021
18.60
 221,475 18.20 19 18 0 0 0
14/12/2021
18.30
 190,203 18.40 18.60 18.20 0 0 0
13/12/2021
18.70
 185,965 18.30 19.30 17.80 0 0 0
10/12/2021
18.30
 399,466 18.50 19.20 18.30 2,700 0 0.1
09/12/2021
18.50
 751,974 16.90 18.50 16.70 0 5,500 -0.1
08/12/2021
16.90
 101,402 16.80 17 16.60 0 0 0
07/12/2021
16.90
 131,300 16.10 16.90 16 0 0 0
06/12/2021
16.20
 122,000 16.10 16.30 16 0 5,000 -0.1
03/12/2021
16.20
 84,551 16.40 16.50 16.20 0 0 0
02/12/2021
16.40
 162,725 16.50 16.80 16.30 0 0 0
01/12/2021
16.50
 76,000 16.20 16.50 16.10 0 0 0
30/11/2021
16.10
 113,324 16.20 16.50 16.10 0 0 0
29/11/2021
16.10
 61,640 16 16.40 15.50 0 0 0
26/11/2021
16.40
 74,022 16.60 16.60 16.20 0 0 0
25/11/2021
16.60
 36,110 16.50 16.60 16.20 0 0 0
24/11/2021
16.50
 90,559 16.40 17 16.40 0 0 0
23/11/2021
16.40
 109,964 16.30 16.40 15.90 0 0 0
22/11/2021
16.40
 216,242 16.80 17 16.10 0 0 0
19/11/2021
17
 415,832 17.70 17.80 16 0 0 0
18/11/2021
17.60
 320,055 17.70 17.90 17.60 0 5,000 -0.1
17/11/2021
17.70
 252,729 17.30 17.70 17.20 0 5,000 -0.1
16/11/2021
17.30
 317,629 17.30 17.40 17.10 2,000 0 0.0
15/11/2021
17.30
 417,491 17.30 17.40 16.90 0 100 0.0
12/11/2021
17.30
 146,530 17.50 17.50 17.10 0 100 0.0
11/11/2021
17.40
 357,505 17.50 17.70 17.30 0 0 0
10/11/2021
17.50
 617,853 16.80 17.50 16.80 0 5,000 -0.1
09/11/2021
16.80
 175,271 16.80 17 16.70 0 5,000 -0.1
08/11/2021
16.80
 299,653 16.70 16.90 16.60 100 0 0.0
05/11/2021
16.60
 196,200 16.60 16.90 16.40 0 5,000 -0.1
04/11/2021
16.70
 163,303 16.60 16.70 16.30 0 10,400 -0.2
03/11/2021
16.60
 477,400 16.50 17 16.50 100 400 0.0
02/11/2021
16.50
 418,666 16.40 16.50 16 0 0 0
01/11/2021
16.40
 484,765 16.80 16.90 16.30 0 1,100 0.0
29/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2021
16.80
 165,128 16.70 17.10 16.60 0 100 0.0
28/10/2021
16.70
 309,014 16.89 16.98 16.61 0 1,800 0.0
27/10/2021
16.79
 397,350 16.51 16.79 16.51 100 600 0.0
25/10/2021
16.61
 481,120 16.13 16.79 16.13 0 100 0.0
22/10/2021
16.13
 209,213 16.42 16.42 16.13 100 0 0.0
21/10/2021
16.42
 226,314 16.51 16.61 16.13 0 0 0
20/10/2021
16.42
 443,581 16.32 16.70 16.32 1,700 7,900 -0.1
19/10/2021
16.32
 235,935 16.42 16.51 16.32 0 0 0
18/10/2021
16.42
 490,425 16.32 16.61 15.95 0 0 0
15/10/2021
15.95
 351,210 16.23 16.51 15.85 0 2,000 0.0
14/10/2021
16.13
 253,784 16.04 16.32 15.95 100 100 0
13/10/2021
15.85
 239,500 16.04 16.23 15.66 0 600 0.0
12/10/2021
16.04
 315,000 15.66 16.04 15.47 2,000 0 0.0
11/10/2021
15.76
 154,862 15.38 16.32 15.38 0 0 0
08/10/2021
15.38
 274,864 15.76 16.04 15.38 200 100 0.0
07/10/2021
15.66
 414,640 16.13 16.13 15.47 0 0 0
06/10/2021
16.13
 442,359 16.42 16.98 16.13 0 0 0
05/10/2021
16.23
 319,181 16.23 16.61 16.04 0 0 0
04/10/2021
16.23
 1,219,921 14.53 16.70 14.53 0 9,700 -0.2
01/10/2021
15.19
 545,959 14.91 15.38 14.53 0 8,400 -0.1
30/09/2021
14.91
 126,004 14.62 15.00 14.53 0 0 0
29/09/2021
14.62
 125,818 15.38 15.47 14.62 0 10,000 -0.2
28/09/2021
15.10
 389,052 14.25 15.19 13.96 0 1,900 0.0
27/09/2021
14.15
 144,250 14.81 15.10 14.15 0 0 0
24/09/2021
14.81
 191,946 15.00 15.10 14.44 0 0 0
23/09/2021
14.81
 379,650 14.62 15.47 14.53 200 0 0.0
22/09/2021
14.91
 363,987 14.15 15.19 13.96 18,400 200 0.3
21/09/2021
14.06
 185,015 13.87 14.06 13.49 0 0 0
20/09/2021
13.96
 249,221 14.34 14.34 13.96 0 0 0
17/09/2021
14.25
 149,012 14.25 14.34 14.15 0 0 0
16/09/2021
14.25
 291,362 14.34 14.81 14.15 0 100 0.0
15/09/2021
14.06
 241,271 13.40 14.25 13.40 9,400 200 0.1
14/09/2021
13.40
 85,041 13.78 13.87 13.40 200 0 0.0
13/09/2021
13.78
 239,052 13.59 13.96 13.40 0 0 0
10/09/2021
13.40
 81,750 13.59 13.59 13.40 0 0 0
09/09/2021
13.59
 90,914 13.49 13.78 13.40 0 0 0
08/09/2021
13.59
 27,130 13.59 13.59 13.40 0 0 0
07/09/2021
13.59
 105,448 13.96 13.96 13.59 0 0 0
06/09/2021
14.06
 245,314 13.21 14.06 13.21 200 0 0.0
01/09/2021
13.21
 41,715 13.21 13.21 13.02 0 0 0
31/08/2021
13.21
 79,050 13.11 13.30 13.02 0 0 0
30/08/2021
13.11
 71,377 12.74 13.11 12.74 0 0 0
27/08/2021
12.64
 72,855 12.55 12.74 12.55 0 0 0
26/08/2021
12.74
 50,702 12.83 12.83 12.64 0 0 0
25/08/2021
12.74
 28,400 12.55 12.74 12.55 0 0 0
24/08/2021
12.64
 57,152 12.45 12.74 12.45 200 0 0.0
23/08/2021
12.36
 132,608 12.93 12.93 12.27 0 0 0
20/08/2021
12.93
 128,401 13.30 13.30 12.74 210 0 0.0
19/08/2021
13.30
 87,900 13.40 13.40 13.21 0 0 0
18/08/2021
13.40
 63,800 13.40 13.49 13.21 0 0 0
17/08/2021
13.40
 108,400 13.40 13.49 13.21 0 0 0
16/08/2021
13.40
 101,910 13.11 13.40 13.11 2,000 0 0.0
13/08/2021
13.11
 124,960 13.49 13.49 12.93 0 0 0
12/08/2021
13.49
 91,500 13.68 13.68 13.40 0 0 0
11/08/2021
13.68
 156,555 13.78 13.87 13.68 0 520 0.0
10/08/2021
13.68
 170,362 13.11 13.68 13.11 0 0 0

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