CTCP Bọc ống Dầu khí Việt Nam (pvb)

19
0.20
(1.06%)
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)
31/12/2019
16.27
 50,210 16.36 16.36 16.09 0 10 0.0
30/12/2019
16.36
 42,500 16.54 16.54 16.27 0 5,800 -0.1
27/12/2019
16.45
 27,600 16.63 16.63 16.27 0 0 0
26/12/2019
16.54
 18,900 16.36 16.54 16.36 0 0 0
25/12/2019
16.54
 25,500 16.45 16.54 16.45 0 0 0
24/12/2019
16.45
 28,500 16.54 16.54 16.36 0 0 0
23/12/2019
16.45
 48,500 16.54 16.54 16.27 0 0 0
20/12/2019
16.36
 80,600 16.63 16.63 16.36 0 0 0
19/12/2019
16.72
 186,400 16.36 16.72 16.27 0 0 0
18/12/2019
16.27
 35,900 16.27 16.45 16.18 0 0 0
17/12/2019
16.27
 25,020 16.27 16.27 16.18 0 0 0
16/12/2019
16.27
 74,600 16.45 16.45 16.27 0 0 0
13/12/2019
16.54
 74,100 16.72 16.72 16.36 0 0 0
12/12/2019
16.27
 121,900 16.27 16.90 16.27 0 0 0
11/12/2019
16.27
 76,900 16.90 16.90 16.18 0 0 0
10/12/2019
16.81
 27,100 17.08 17.08 16.72 0 0 0
09/12/2019
16.90
 134,640 17.08 17.17 15.92 0 0 0
06/12/2019
16.90
 52,200 16.90 16.99 16.81 0 0 0
05/12/2019
16.90
 63,000 16.99 16.99 16.81 0 0 0
04/12/2019
16.99
 29,610 16.90 16.99 16.81 0 0 0
03/12/2019
16.99
 36,600 16.99 16.99 16.63 0 0 0
02/12/2019
16.99
 44,000 17.17 17.35 16.72 0 0 0
29/11/2019
16.99
 19,800 17.08 17.08 16.81 0 0 0
28/11/2019
16.90
 34,400 17.08 17.26 16.81 5,800 0 0.1
27/11/2019
16.99
 56,500 17.08 17.08 16.81 0 0 0
26/11/2019
16.99
 13,110 17.17 17.17 16.99 0 0 0
25/11/2019
16.99
 32,900 17.08 17.08 16.81 0 0 0
22/11/2019
17.17
 19,700 17.08 17.17 16.99 0 0 0
21/11/2019
17.08
 72,900 17.08 17.52 16.99 0 0 0
20/11/2019
16.99
 81,600 17.17 17.17 16.90 0 0 0
19/11/2019
17.17
 29,800 17.17 17.17 17.08 0 0 0
18/11/2019
17.17
 32,570 17.26 17.35 16.99 0 0 0
15/11/2019
17.17
 47,400 17.26 17.35 16.99 0 0 0
14/11/2019
17.08
 233,600 16.99 17.26 16.72 0 0 0
13/11/2019
16.99
 54,000 16.99 17.08 16.90 0 0 0
12/11/2019
16.99
 31,500 17.17 17.35 16.99 0 0 0
11/11/2019
16.99
 16,100 16.99 16.99 16.99 0 0 0
08/11/2019
17.17
 16,100 17.08 17.17 17.08 0 0 0
07/11/2019
17.08
 15,300 17.26 17.61 17.08 0 0 0
06/11/2019
16.99
 33,508 17.08 17.08 16.90 0 8 0.0
05/11/2019
17.08
 80,500 16.99 17.08 16.81 0 0 0
04/11/2019
16.99
 80,000 17.17 17.17 16.81 0 0 0
01/11/2019
16.99
 50,400 17.17 17.26 16.81 0 0 0
31/10/2019
16.99
 35,900 17.17 17.17 16.99 0 0 0
30/10/2019
17.17
 57,800 16.90 17.17 16.90 0 0 0
29/10/2019
17.08
 78,810 17.17 17.17 16.90 0 0 0
28/10/2019
17.17
 24,300 17.26 17.35 17.17 0 0 0
25/10/2019
17.26
 27,000 17.17 17.52 17.08 0 0 0
24/10/2019
17.17
 62,801 17.26 17.52 16.99 0 1 0.0
23/10/2019
17.35
 18,000 17.26 17.70 17.26 0 0 0
22/10/2019
17.26
 163,000 17.26 18.33 17.17 0 0 0
21/10/2019
17.17
 54,600 17.17 17.17 16.99 0 0 0
18/10/2019
17.17
 36,600 17.17 17.17 16.99 0 0 0
17/10/2019
17.17
 41,600 17.35 17.35 16.90 0 0 0
16/10/2019
16.99
 83,125 16.99 17.35 16.54 0 0 0
15/10/2019
16.99
 113,185 17.61 17.61 16.99 0 0 0
14/10/2019
17.43
 54,800 17.88 17.97 17.43 0 0 0
11/10/2019
17.43
 281,620 17.08 17.88 16.09 0 0 0
10/10/2019
17.17
 19,600 17.35 17.43 17.08 0 0 0
09/10/2019
16.99
 103,500 16.90 17.17 16.54 0 0 0
08/10/2019
16.72
 132,120 16.99 17.26 16.72 0 0 0
07/10/2019
16.99
 27,500 17.70 17.70 16.81 0 0 0
04/10/2019
16.99
 31,110 17.17 17.17 16.99 0 0 0
03/10/2019
16.99
 54,450 17.26 17.26 16.81 0 0 0
02/10/2019
16.99
 83,300 17.70 17.70 16.99 0 0 0
01/10/2019
17.43
 45,700 17.35 17.43 17.26 0 0 0
30/09/2019
17.52
 96,800 17.79 17.79 17.35 0 0 0
27/09/2019
17.52
 68,000 17.35 17.88 17.35 0 0 0
26/09/2019
17.35
 109,300 17.70 17.79 17.17 0 0 0
25/09/2019: Cổ tức tiền mặt tỉ lệ: 7%
25/09/2019
17.70
 52,300 18.15 18.15 17.61 0 0 0
24/09/2019
17.79
 138,400 17.88 17.97 17.79 0 0 0
23/09/2019
17.88
 216,190 18.22 18.83 17.88 0 0 0
20/09/2019
18.05
 84,226 17.97 18.05 17.97 0 0 0
19/09/2019
18.05
 55,700 17.88 18.31 17.88 0 0 0
18/09/2019
18.05
 180,900 17.71 18.05 17.53 0 0 0
17/09/2019
17.71
 214,700 18.05 18.22 17.71 0 0 0
16/09/2019
18.05
 155,820 18.14 18.57 17.71 520 0 0.0
13/09/2019
17.62
 122,300 17.88 17.88 17.53 0 0 0
12/09/2019
17.53
 78,400 17.36 17.53 17.02 0 0 0
11/09/2019
17.02
 106,900 17.36 17.36 16.50 0 0 0
10/09/2019
17.19
 229,800 17.97 17.97 16.58 0 0 0
09/09/2019
17.79
 65,300 16.15 18.14 16.15 0 0 0
06/09/2019
17.88
 104,900 17.97 17.97 17.79 0 0 0
05/09/2019
17.71
 92,700 18.05 18.05 17.71 0 0 0
04/09/2019
17.71
 133,700 17.71 17.97 17.45 0 0 0
03/09/2019
17.36
 98,140 17.27 17.62 17.27 0 0 0
30/08/2019
17.45
 161,020 17.53 17.62 17.27 0 0 0
29/08/2019
17.53
 94,300 17.71 17.71 17.45 0 0 0
28/08/2019
17.71
 219,400 18.05 18.05 17.45 0 0 0
27/08/2019
17.45
 292,470 17.79 18.05 17.45 0 0 0
26/08/2019
17.79
 396,210 18.31 18.31 17.53 2,000 0 0.0
23/08/2019
18.48
 157,310 18.40 18.57 18.14 0 0 0
22/08/2019
18.40
 235,000 18.57 18.57 18.31 0 0 0
21/08/2019
18.57
 374,860 17.97 19.00 17.27 0 0 0
20/08/2019
18.40
 189,720 18.48 18.57 18.40 0 0 0
19/08/2019
18.57
 97,924 18.66 18.66 18.48 0 0 0
16/08/2019
18.57
 258,700 18.48 18.83 18.22 0 0 0
15/08/2019
18.48
 116,600 18.74 18.74 18.40 0 0 0
14/08/2019
18.83
 81,026 18.83 19.00 18.66 0 0 0
13/08/2019
18.74
 153,763 19.00 19.00 18.57 4,000 0 0.1

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