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)
09/08/2021
13.11
 57,030 13.02 13.11 12.83 0 0 0
06/08/2021
13.02
 127,820 12.93 13.21 12.83 0 0 0
05/08/2021
12.93
 71,158 12.83 12.93 12.64 800 0 0.0
04/08/2021
12.83
 90,314 12.83 13.02 12.64 0 0 0
03/08/2021
12.74
 34,529 12.64 12.74 12.64 0 0 0
02/08/2021
12.83
 94,200 12.55 12.83 12.45 0 0 0
30/07/2021
12.74
 69,400 12.74 12.83 12.55 0 0 0
29/07/2021
12.83
 59,011 12.36 12.83 12.36 0 0 0
28/07/2021
12.36
 59,286 12.64 12.64 12.36 0 0 0
27/07/2021
12.64
 114,300 12.36 12.93 12.36 0 0 0
26/07/2021
12.64
 51,900 12.45 12.64 12.27 0 0 0
23/07/2021
12.45
 74,214 12.64 12.64 12.27 0 0 0
22/07/2021
12.64
 80,450 12.36 12.83 12.36 0 0 0
21/07/2021
12.36
 49,448 12.45 12.64 12.27 0 0 0
20/07/2021
12.45
 111,600 11.79 12.45 11.32 0 0 0
19/07/2021
11.89
 245,100 12.74 12.74 11.89 600 0 0.0
16/07/2021
12.93
 110,600 13.40 13.59 12.74 500 0 0.0
15/07/2021
13.49
 71,600 13.21 13.49 12.93 0 0 0
14/07/2021
13.21
 70,100 13.02 13.59 13.02 0 0 0
13/07/2021
12.93
 128,900 12.55 13.02 12.55 0 0 0
12/07/2021
12.55
 257,100 13.30 13.30 12.08 0 0 0
09/07/2021
13.30
 220,900 13.96 13.96 13.21 0 0 0
08/07/2021
13.96
 126,700 13.68 14.06 13.68 200 0 0.0
07/07/2021
14.15
 220,500 14.34 14.53 13.68 2,500 0 0.0
06/07/2021
14.53
 167,000 15.28 15.28 14.53 200 0 0.0
05/07/2021
15.10
 118,818 15.57 15.66 14.72 0 0 0
02/07/2021
15.38
 139,800 15.19 15.57 15.19 0 1,300 0.0
01/07/2021
15.00
 227,700 15.19 15.38 14.72 0 0 0
30/06/2021
15.19
 87,400 15.38 15.47 15.19 200 0 0.0
29/06/2021
15.38
 333,605 15.57 15.57 15.28 0 0 0
28/06/2021
15.57
 268,235 15.76 16.04 15.38 0 0 0
25/06/2021
15.76
 261,603 15.85 15.85 15.28 400 0 0.0
24/06/2021
15.85
 137,700 16.04 16.04 15.76 0 0 0
23/06/2021
16.04
 159,500 16.51 16.61 15.85 0 0 0
22/06/2021
16.51
 748,628 15.85 16.89 15.85 0 0 0
21/06/2021
15.85
 314,300 15.66 16.23 15.38 0 0 0
18/06/2021
15.66
 215,479 15.76 15.76 15.19 0 400 0.0
17/06/2021
15.76
 263,900 15.57 16.04 15.38 0 0 0
16/06/2021
15.57
 301,200 15.28 15.85 15.28 0 100 0.0
15/06/2021
15.28
 246,915 15.95 15.95 15.28 0 2,200 0.0
14/06/2021
15.57
 190,740 15.57 16.04 15.38 8,900 0 0.1
11/06/2021
15.38
 226,506 15.28 16.04 15.00 0 0 0
10/06/2021
15.00
 514,500 15.85 15.85 14.62 200 0 0.0
09/06/2021
15.85
 395,736 15.85 16.23 15.38 0 0 0
08/06/2021
15.85
 378,400 17.83 17.83 15.85 2,700 0 0.0
07/06/2021
17.55
 692,538 17.93 18.68 16.70 3,000 100 0.1
04/06/2021
17.55
 1,255,867 16.04 17.64 15.47 0 5,000 -0.1
03/06/2021
16.04
 613,854 16.13 16.51 15.66 100 500 0.0
02/06/2021
16.04
 530,200 15.38 16.13 15.38 0 0 0
01/06/2021
15.38
 418,755 14.34 15.85 14.34 0 0 0
31/05/2021
14.91
 340,913 14.25 15.00 13.87 0 0 0
28/05/2021
14.15
 277,405 13.59 14.25 13.59 0 0 0
27/05/2021
13.59
 140,300 13.96 13.96 13.49 0 0 0
26/05/2021
13.96
 97,703 14.25 14.25 13.78 0 0 0
25/05/2021
14.25
 186,000 13.78 14.44 13.78 0 0 0
24/05/2021
13.78
 113,010 13.68 13.96 13.59 0 0 0
21/05/2021
13.68
 356,200 13.21 13.78 12.64 0 0 0
20/05/2021
13.21
 184,431 13.78 13.78 13.11 500 0 0.0
19/05/2021
13.78
 206,010 14.25 14.25 13.68 0 1,000 0.0
18/05/2021
14.25
 165,400 14.44 14.44 14.15 0 500 0.0
17/05/2021
14.44
 125,340 14.53 14.62 14.25 500 0 0.0
14/05/2021
14.53
 107,900 14.53 14.62 14.34 0 0 0
13/05/2021
14.53
 133,000 14.91 15.19 14.53 500 0 0.0
12/05/2021
14.91
 91,600 14.72 15.10 14.72 0 0 0
11/05/2021
14.72
 162,102 14.53 14.91 14.15 0 0 0
10/05/2021
14.53
 120,000 14.81 14.81 14.25 1,100 0 0.0
07/05/2021
14.81
 91,522 14.81 15.00 14.53 0 0 0
06/05/2021
15.10
 154,000 15.47 15.57 14.91 0 0 0
05/05/2021
15.66
 270,811 14.53 15.66 14.53 0 0 0
04/05/2021
14.62
 186,930 14.15 14.72 14.15 0 0 0
29/04/2021
14.72
 98,800 14.81 15.10 14.53 1,400 0 0.0
28/04/2021
14.81
 78,700 14.62 14.91 14.44 0 0 0
27/04/2021
14.53
 68,200 14.53 14.62 14.15 0 0 0
26/04/2021
14.53
 103,903 15.38 15.38 14.53 0 0 0
23/04/2021
15.10
 194,300 14.72 15.19 14.25 3,000 0 0.0
22/04/2021
14.53
 285,700 15.85 15.95 14.53 100 0 0.0
20/04/2021
15.95
 183,130 16.23 16.23 15.95 2,000 0 0.0
19/04/2021
16.13
 166,719 16.13 16.32 15.95 200 20,200 -0.3
16/04/2021
16.51
 241,910 16.79 16.79 16.04 100 3,800 -0.1
15/04/2021
16.70
 294,406 16.98 17.17 16.51 2,000 0 0.0
14/04/2021
16.79
 237,260 16.79 16.89 16.51 0 0 0
13/04/2021
16.89
 348,520 16.98 17.08 16.79 0 0 0
12/04/2021
16.98
 584,018 17.27 17.27 16.89 25,000 0 0.5
09/04/2021
17.36
 486,734 17.93 17.93 17.17 1,000 0 0.0
08/04/2021
17.55
 264,810 17.55 17.64 17.27 0 0 0
07/04/2021
17.55
 256,030 17.55 17.74 17.27 0 6,000 -0.1
06/04/2021
17.36
 285,900 17.27 17.36 16.98 1,000 0 0.0
05/04/2021
17.36
 314,633 17.45 17.55 17.17 0 100 0.0
02/04/2021
17.55
 183,000 17.64 18.02 17.36 0 0 0
01/04/2021
17.64
 347,410 17.17 17.74 16.79 1,000 0 0.0
31/03/2021
17.17
 237,835 16.98 17.36 16.89 0 0 0
30/03/2021
17.08
 218,100 16.79 17.08 16.70 700 0 0.0
29/03/2021
16.79
 139,900 16.79 16.98 16.32 100 200 0.0
26/03/2021
16.61
 346,583 16.61 16.70 15.38 2,100 0 0.0
25/03/2021
16.51
 279,200 16.98 17.08 16.04 2,000 0 0.0
24/03/2021
16.89
 533,380 17.45 17.45 16.32 0 200 0.0
23/03/2021
17.55
 500,100 17.83 17.93 17.36 100 200 0.0
22/03/2021
18.02
 249,052 18.30 18.40 17.93 1,100 2,000 0.0
19/03/2021
18.30
 366,400 18.30 18.40 17.45 0 0 0
18/03/2021
18.59
 129,602 18.68 19.15 18.40 100 4,900 -0.1

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