CTCP Bọc ống Dầu khí Việt Nam (pvb)

19.10
0.30
(1.60%)
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)
20/10/2020
13.87
 382,895 14.25 14.25 13.21 0 0 0
19/10/2020
14.34
 479,001 15.28 15.28 14.34 0 0 0
16/10/2020
15.28
 179,261 15.28 15.28 15.10 0 0 0
15/10/2020
15.28
 217,983 15.38 15.57 15.19 0 0 0
14/10/2020
15.57
 204,263 15.76 15.76 15.38 0 0 0
13/10/2020
15.76
 159,390 15.76 15.85 15.66 0 0 0
12/10/2020
15.76
 210,065 16.23 16.32 15.76 0 0 0
09/10/2020
16.13
 110,384 16.04 16.32 16.04 0 0 0
08/10/2020
16.23
 177,316 16.32 16.61 16.13 0 0 0
07/10/2020
16.32
 218,530 16.61 16.61 16.23 0 0 0
06/10/2020
16.70
 468,324 16.51 16.70 16.23 0 0 0
05/10/2020
16.32
 316,514 15.95 16.32 15.85 0 0 0
02/10/2020
15.76
 302,450 16.23 16.23 15.47 0 0 0
01/10/2020
16.04
 276,956 15.95 16.32 15.95 0 0 0
30/09/2020
15.95
 170,010 16.04 16.13 15.76 0 1,000 0.0
29/09/2020
16.04
 337,628 16.04 16.42 16.04 0 0 0
28/09/2020
16.04
 331,267 16.42 16.51 16.04 0 0 0
25/09/2020
16.32
 365,422 16.61 16.70 16.13 0 0 0
24/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/09/2020
16.61
 426,294 17.08 17.45 16.61 0 20,000 -0.4
23/09/2020
17.08
 255,703 17.08 17.26 16.90 0 0 0
22/09/2020
16.99
 395,074 16.81 16.99 16.63 0 0 0
21/09/2020
16.81
 317,859 17.08 17.26 16.81 0 0 0
18/09/2020
16.99
 207,829 16.90 17.17 16.81 0 0 0
17/09/2020
17.17
 364,007 17.52 17.61 16.72 0 0 0
16/09/2020
17.52
 607,922 16.63 18.06 16.63 0 0 0
15/09/2020
16.63
 363,024 16.45 16.72 16.45 0 0 0
14/09/2020
16.45
 444,282 16.18 16.45 16.09 0 0 0
11/09/2020
16.18
 149,215 16.27 16.36 16.09 0 0 0
10/09/2020
16.27
 158,475 16.27 16.36 16.09 0 0 0
09/09/2020
16.18
 575,130 15.83 16.45 15.65 0 0 0
08/09/2020
16.00
 152,490 15.92 16.00 15.83 10,000 0 0.2
07/09/2020
15.92
 258,631 16.00 16.27 15.92 10,000 0 0.2
04/09/2020
16.18
 233,551 16.09 16.27 15.65 15,000 0 0.3
03/09/2020
16.09
 249,894 16.27 16.63 16.09 0 0 0
01/09/2020
16.27
 305,610 16.00 16.72 16.00 10,000 10,000 0
31/08/2020
16.00
 392,893 16.09 16.18 15.83 0 0 0
28/08/2020
16.00
 415,787 16.54 16.54 16.00 0 0 0
27/08/2020
16.45
 433,978 16.27 16.63 15.92 0 0 0
26/08/2020
16.27
 675,805 15.47 16.54 15.47 0 0 0
25/08/2020
15.56
 536,193 15.02 15.65 15.02 10,000 0 0.2
24/08/2020
15.02
 451,714 14.57 15.29 14.57 0 300 0.0
21/08/2020
14.48
 144,348 14.22 14.48 14.22 0 0 0
20/08/2020
14.22
 97,260 14.31 14.40 14.13 0 0 0
19/08/2020
14.22
 146,358 14.40 14.40 14.22 0 40,000 -0.6
18/08/2020
14.22
 111,770 14.40 14.40 14.04 0 31,800 -0.5
17/08/2020
14.40
 87,410 14.22 14.40 14.04 0 0 0
14/08/2020
14.22
 213,070 14.66 14.66 14.13 0 0 0
13/08/2020
14.57
 208,753 14.57 14.84 14.48 0 0 0
12/08/2020
14.57
 252,139 14.40 14.57 14.31 0 0 0
11/08/2020
14.31
 176,347 14.40 14.66 14.31 0 0 0
10/08/2020
14.31
 253,860 14.13 14.57 14.04 0 0 0
07/08/2020
14.13
 206,573 14.31 14.31 13.95 0 0 0
06/08/2020
14.22
 215,211 14.40 14.40 13.95 0 0 0
05/08/2020
14.04
 278,112 13.32 14.22 13.32 16,000 0 0.2
04/08/2020
13.32
 287,360 13.14 13.50 13.05 29,100 0 0.4
03/08/2020
12.96
 190,416 12.61 13.05 12.52 26,700 0 0.4
31/07/2020
12.52
 159,932 12.52 12.88 12.52 0 0 0
30/07/2020
12.88
 184,850 12.70 12.96 12.43 0 0 0
29/07/2020
12.52
 219,810 12.96 12.96 12.07 0 0 0
28/07/2020
13.14
 234,800 12.07 13.23 11.98 0 0 0
27/07/2020
12.43
 366,837 13.32 13.41 12.43 200 0 0.0
24/07/2020
13.77
 515,276 15.02 15.11 13.68 0 50,000 -0.8
23/07/2020
15.11
 187,270 14.93 15.11 14.66 0 0 0
22/07/2020
14.84
 163,410 14.84 15.11 14.84 0 0 0
21/07/2020
14.75
 172,300 15.02 15.11 14.66 0 0 0
20/07/2020
15.02
 266,020 15.56 15.65 14.93 0 0 0
17/07/2020
15.38
 830,500 15.20 15.92 15.11 0 0 0
16/07/2020
14.75
 97,800 14.84 15.02 14.75 0 0 0
15/07/2020
14.84
 147,052 15.11 15.20 14.84 0 0 0
14/07/2020
14.93
 173,049 14.66 15.02 14.48 0 0 0
13/07/2020
14.66
 164,770 15.02 15.11 14.57 70 0 0.0
10/07/2020
14.84
 284,488 14.84 15.20 14.57 0 0 0
09/07/2020
14.93
 158,900 14.75 15.11 14.66 0 0 0
08/07/2020
14.66
 84,850 14.75 14.75 14.40 0 0 0
07/07/2020
14.57
 122,819 14.93 14.93 14.57 0 0 0
06/07/2020
14.93
 168,310 14.84 15.29 14.75 0 0 0
03/07/2020
14.66
 241,410 14.40 14.75 14.22 0 0 0
02/07/2020
14.22
 111,200 14.22 14.48 13.86 0 0 0
01/07/2020
14.22
 114,700 13.86 14.22 13.68 0 0 0
30/06/2020
13.86
 221,010 14.04 14.22 13.50 0 0 0
29/06/2020
13.95
 249,650 14.31 14.40 13.41 0 0 0
26/06/2020
14.48
 344,111 15.20 15.38 14.31 0 0 0
25/06/2020
15.20
 445,529 15.20 15.92 14.75 0 0 0
24/06/2020
14.93
 969,290 13.95 14.93 13.95 0 0 0
23/06/2020
13.59
 143,100 13.86 13.86 13.41 0 0 0
22/06/2020
13.77
 146,618 13.95 13.95 13.50 0 0 0
19/06/2020
13.95
 90,600 12.88 13.95 12.88 0 0 0
18/06/2020
12.88
 58,010 12.96 12.96 12.79 0 0 0
17/06/2020
12.96
 84,500 13.14 13.14 12.79 0 0 0
16/06/2020
12.96
 85,360 12.70 13.05 12.70 0 0 0
15/06/2020
12.70
 103,170 13.41 13.41 12.70 0 0 0
12/06/2020
13.41
 259,533 12.96 13.41 12.34 0 0 0
11/06/2020
13.41
 452,229 14.66 14.66 13.32 0 0 0
10/06/2020
14.66
 204,137 14.66 14.75 14.22 0 0 0
09/06/2020
14.40
 475,411 13.86 14.75 13.68 50,000 0 0.8
08/06/2020
14.22
 641,490 13.41 14.31 13.32 0 0 0
05/06/2020
13.14
 133,650 13.05 13.14 12.88 0 0 0
04/06/2020
13.05
 132,440 13.23 13.23 12.96 0 0 0
03/06/2020
13.14
 119,930 13.05 13.14 12.88 0 0 0
02/06/2020
12.96
 176,840 13.05 13.32 12.88 0 0 0

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