CTCP Bọc ống Dầu khí Việt Nam (pvb)

27.30
0
(0%)

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
(2024-10-14)
-3.30 -10.78% 3,241,700 22,969 0.7
27.30
30.60
27.30
2 tháng
(2024-09-16)
-0.20 -0.73% 8,284,300 124,069 3.7
27.30
31.10
27.30
3 tháng
(2024-08-15)
0.20 0.74% 11,079,500 166,269 4.9
27.10
31.10
27.30
6 tháng
(2024-05-17)
-3.20 -10.49% 31,526,800 -37,464 -1.7
25.90
32.20
27.30
12 tháng
(2023-11-20)
5.80 26.98% 69,053,000 178,266 2.2
20
32.20
27.30
24 tháng
(2022-11-24)
16.80 160% 148,994,777 157,788 1.6
10.50
32.20
27.30
36 tháng
(2021-11-29)
11.20 69.57% 200,494,617 133,088 1.0
8.90
32.20
27.30
60 tháng
(2019-12-10)
10.49 62.41% 323,344,067 226,731 2.8
6.80
32.20
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2017
8.72
36,500 8.72 8.98 8.64 0 0 0
11/04/2017
8.72
13,200 8.72 8.81 8.64 0 0 0
10/04/2017
8.72
40,000 8.72 8.72 8.64 0 4,000 -0.0
07/04/2017
8.72
9,100 8.64 8.72 8.64 0 0 0
05/04/2017
8.64
30,900 8.64 8.81 8.64 0 0 0
04/04/2017
8.64
29,000 8.90 8.90 8.64 0 0 0
03/04/2017
8.90
16,900 8.64 8.90 8.64 0 0 0
31/03/2017
8.64
28,500 8.64 8.72 8.64 0 0 0
30/03/2017
8.64
46,500 8.55 8.81 8.55 0 0 0
29/03/2017
8.55
34,000 8.90 9.07 8.55 800 17,800 -0.2
28/03/2017
8.90
24,800 8.64 9.07 8.72 0 4,900 -0.0
27/03/2017
8.64
87,100 9.07 9.07 8.64 500 24,000 -0.2
24/03/2017
9.07
37,937 9.16 9.16 8.98 0 16,500 -0.2
23/03/2017
9.16
6,500 9.16 9.16 9.07 0 100 -0.0
22/03/2017
9.16
113,000 9.24 9.24 8.98 0 0 0
21/03/2017
9.24
37,600 9.24 9.33 9.24 0 6,200 -0.1
20/03/2017
9.24
51,732 9.24 9.33 9.16 3,000 6,300 -0.0
17/03/2017
9.24
12,600 9.33 9.33 9.16 0 0 0
16/03/2017
9.33
28,000 9.24 9.33 9.16 0 0 0
15/03/2017
9.24
22,600 9.50 9.50 9.24 0 3,500 -0.0
14/03/2017
9.50
45,040 9.24 9.50 9.24 0 0 0
13/03/2017
9.24
54,100 9.33 9.33 9.24 0 10,000 -0.1
10/03/2017
9.33
28,700 9.24 9.50 9.24 0 0 0
09/03/2017
9.24
97,410 9.76 9.93 9.24 0 17,600 -0.2
08/03/2017
9.76
67,900 9.85 9.85 9.41 0 11,500 -0.1
07/03/2017
9.85
22,500 9.50 9.93 9.50 0 5,000 -0.1
06/03/2017
9.50
79,700 10.36 10.36 9.41 0 11,100 -0.1
03/03/2017
10.36
44,800 10.36 10.36 10.02 0 0 0
02/03/2017
10.36
96,000 10.62 11.06 10.11 10,000 0 0.1
01/03/2017
10.62
41,652 10.11 10.88 10.02 0 0 0
28/02/2017
10.11
103,750 10.62 10.71 10.11 0 0 0
27/02/2017
10.62
181,070 11.31 11.31 10.19 2,500 0 0.0
24/02/2017
11.31
114,305 11.40 11.40 11.06 0 0 0
23/02/2017
11.40
90,700 11.75 11.75 11.31 0 0 0
22/02/2017
11.75
107,508 11.92 12.26 11.66 0 0 0
21/02/2017
11.92
310,893 12.26 12.70 11.92 0 0 0
20/02/2017
12.26
155,070 11.92 12.52 11.66 0 0 0
17/02/2017
11.92
238,400 12.35 12.35 11.49 0 0 0
16/02/2017
12.35
296,200 11.66 12.78 11.75 0 500 -0.0
15/02/2017
11.66
284,035 10.62 11.66 10.36 2,700 2,500 0.0
14/02/2017
10.62
302,935 9.67 10.62 9.67 0 0 0
13/02/2017
9.67
129,230 8.81 9.67 8.90 0 0 0
10/02/2017
8.81
35,000 8.90 9.07 8.81 0 0 0
09/02/2017
8.90
16,125 8.98 8.98 8.90 0 0 0
08/02/2017
8.98
17,250 8.98 8.98 8.98 0 0 0
07/02/2017
8.98
15,400 8.98 9.16 8.98 0 0 0
06/02/2017
8.98
33,175 8.98 9.16 8.81 0 0 0
03/02/2017
8.98
18,800 8.98 8.98 8.64 0 0 0
02/02/2017
8.98
21,700 9.07 9.07 8.98 0 3,000 -0.0
25/01/2017
9.07
5,100 8.98 9.07 9.07 100 0 0.0
24/01/2017
8.98
18,723 8.98 9.07 8.98 0 0 0
23/01/2017
8.98
10,800 8.98 9.07 8.90 0 0 0
20/01/2017
8.98
22,800 8.98 9.07 8.98 0 0 0
19/01/2017
8.98
24,300 9.16 9.16 8.90 0 0 0
18/01/2017
9.16
23,100 9.16 9.16 8.98 0 0 0
17/01/2017
9.16
27,200 8.46 9.16 8.55 0 0 0
16/01/2017
8.46
18,620 9.16 9.24 8.46 0 0 0
13/01/2017
9.16
21,700 9.24 9.24 9.16 0 0 0
12/01/2017
9.24
44,400 9.16 9.33 8.81 0 0 0
11/01/2017
9.16
5,410 9.33 9.33 8.81 0 0 0
10/01/2017
9.33
2,800 8.98 9.33 8.98 0 0 0
09/01/2017
8.98
20,300 8.90 9.50 8.98 0 0 0
06/01/2017
8.90
23,600 9.07 9.07 8.90 0 0 0
05/01/2017
9.07
25,200 9.41 9.41 8.90 0 0 0
04/01/2017
9.41
108,500 9.41 9.41 9.24 0 0 0
03/01/2017
9.41
17,900 9.07 9.41 8.98 0 0 0
30/12/2016
9.07
13,032 8.90 9.07 8.64 0 0 0
29/12/2016
8.90
13,200 9.16 9.16 8.81 0 0 0
28/12/2016
9.16
13,500 8.90 9.16 8.90 0 0 0
27/12/2016
8.90
26,000 9.50 9.50 8.90 0 0 0
26/12/2016
9.50
1,642 9.07 9.50 9.07 0 0 0
23/12/2016
9.07
88,318 9.07 9.24 8.21 0 0 0
22/12/2016
9.07
41,000 9.50 9.50 9.07 0 0 0
21/12/2016
9.50
55,500 9.50 9.85 9.41 0 0 0
20/12/2016
9.50
82,355 9.76 9.85 9.41 0 0 0
19/12/2016
9.76
12,000 9.76 9.76 9.76 0 0 0
16/12/2016
9.76
3,400 9.67 9.76 9.67 0 0 0
15/12/2016
9.67
5,800 9.85 9.85 9.50 0 0 0
14/12/2016
9.85
13,700 9.93 9.93 9.85 0 0 0
13/12/2016
9.93
31,750 10.02 10.11 9.85 0 0 0
12/12/2016
10.02
53,103 10.11 10.19 9.93 0 0 0
09/12/2016
10.11
21,600 10.02 10.28 10.11 0 0 0
08/12/2016
10.02
7,800 10.71 10.71 10.02 0 0 0
07/12/2016
10.71
92,103 9.93 10.71 9.93 0 0 0
06/12/2016
9.93
16,100 10.28 10.28 9.76 0 0 0
05/12/2016
10.28
4,500 10.36 10.36 10.19 0 0 0
02/12/2016
10.36
28,200 10.45 10.62 10.36 0 0 0
01/12/2016
10.45
110,800 9.50 10.45 10.02 0 0 0
30/11/2016
9.50
22,360 9.93 9.93 9.50 0 0 0
29/11/2016
9.93
4,000 10.02 10.02 9.59 0 0 0
28/11/2016
10.02
3,200 9.85 10.02 9.93 0 0 0
25/11/2016
9.85
11,600 9.93 9.93 9.85 0 0 0
24/11/2016
9.93
52,440 10.11 10.11 9.85 0 0 0
23/11/2016
10.11
69,310 10.36 10.36 10.11 0 0 0
22/11/2016
10.36
71,610 10.36 10.62 10.19 0 200 -0.0
21/11/2016
10.36
50,575 10.88 10.88 10.11 0 0 0
18/11/2016
10.88
14,000 10.88 11.06 10.88 0 500 -0.0
17/11/2016
10.88
18,700 11.23 11.23 10.88 0 700 -0.0
16/11/2016
11.23
87,030 10.28 11.23 10.45 0 0 0
15/11/2016
10.28
14,200 10.36 10.36 10.19 0 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |