CTCP Bọc ống Dầu khí Việt Nam (pvb)

26.80
-0.10
(-0.37%)

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
(2024-10-23)
-0.90 -3.25% 2,043,178 -23,600 -0.7
26.40
28.40
26.80
2 tháng
(2024-09-23)
-2.90 -9.76% 7,870,727 48,769 1.5
26.40
31.10
26.80
3 tháng
(2024-08-26)
-1.70 -5.96% 10,237,479 152,169 4.5
26.40
31.10
26.80
6 tháng
(2024-05-27)
-3.40 -11.26% 28,996,682 27,169 0.3
25.90
32.20
26.80
12 tháng
(2023-11-28)
6.10 29.47% 67,223,113 158,966 3.2
20
32.20
26.80
24 tháng
(2022-12-05)
13.20 97.06% 147,976,748 136,488 2.5
11.30
32.20
26.80
36 tháng
(2021-12-08)
9.90 58.58% 200,294,590 116,788 2.1
8.90
32.20
26.80
60 tháng
(2019-12-19)
10.08 60.29% 323,460,060 205,431 3.8
6.80
32.20
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2016
10.36
5,500 10.45 10.80 10.36 0 0 0
11/11/2016
10.45
4,705 11.14 11.14 10.45 0 0 0
10/11/2016
11.14
28,600 10.36 11.23 10.36 0 0 0
09/11/2016
10.36
20,700 10.54 10.54 10.28 0 0 0
08/11/2016
10.54
2,500 10.71 10.71 10.54 0 0 0
07/11/2016
10.71
2,500 10.62 10.71 10.62 0 0 0
04/11/2016
10.62
2,000 10.71 10.71 10.62 0 0 0
03/11/2016
10.71
7,600 10.80 10.80 10.71 0 1,000 -0.0
02/11/2016
10.80
31,500 11.14 11.14 10.71 0 0 0
01/11/2016
11.14
57,800 10.71 11.14 10.62 0 0 0
31/10/2016
10.71
18,300 11.57 11.57 10.71 0 0 0
28/10/2016
11.57
23,750 10.80 11.57 10.71 0 0 0
27/10/2016
10.80
61,900 10.88 10.88 10.71 0 0 0
26/10/2016
10.88
62,718 11.06 11.06 10.71 0 0 0
25/10/2016
11.06
84,900 11.23 11.23 10.71 0 400 -0.0
24/10/2016
11.23
17,000 11.40 11.40 11.06 0 0 0
21/10/2016
11.40
38,718 11.31 11.40 11.31 0 0 0
20/10/2016
11.31
87,310 11.49 11.66 11.31 0 0 0
19/10/2016
11.49
128,370 11.92 11.92 11.23 0 0 0
18/10/2016
11.92
28,910 11.92 11.92 11.75 0 0 0
17/10/2016
11.92
34,710 12.01 12.09 11.83 0 0 0
14/10/2016
12.01
34,510 12.01 12.18 11.92 600 0 0.0
13/10/2016
12.01
4,100 11.92 12.52 12.01 0 0 0
12/10/2016
11.92
49,000 12.18 12.26 11.92 0 500 -0.0
11/10/2016
12.18
40,905 12.26 12.35 12.01 0 0 0
10/10/2016
12.26
36,010 12.61 12.61 12.26 0 0 0
07/10/2016
12.61
36,300 12.87 12.96 12.61 0 0 0
06/10/2016
12.87
46,900 12.96 13.04 12.70 0 0 0
05/10/2016
12.96
44,360 12.87 13.04 12.87 0 0 0
04/10/2016
12.87
69,695 13.04 13.13 12.87 0 0 0
03/10/2016
13.04
69,000 13.21 13.21 12.87 0 0 0
30/09/2016
13.21
121,522 13.56 13.56 12.96 0 0 0
29/09/2016
13.56
73,136 13.30 14.17 13.39 0 0 0
28/09/2016
13.30
48,500 13.39 13.47 13.04 0 0 0
27/09/2016
13.39
64,198 12.96 13.56 12.96 0 0 0
26/09/2016
12.96
122,100 13.99 13.99 12.78 0 0 0
23/09/2016
13.99
31,320 14.42 14.42 13.91 0 0 0
22/09/2016: Cổ tức tiền mặt tỉ lệ: 25%
22/09/2016
14.42
105,019 14.42 15.29 14.08 0 0 0
21/09/2016
14.42
203,701 14.05 14.42 14.05 0 0 0
20/09/2016
14.05
99,000 14.12 14.20 13.97 0 0 0
19/09/2016
14.12
51,600 13.97 14.12 13.97 0 0 0
16/09/2016
13.97
73,210 14.12 14.20 13.97 0 0 0
15/09/2016
14.12
129,000 14.42 14.65 13.82 0 0 0
14/09/2016
14.42
65,200 14.65 14.72 14.27 0 0 0
13/09/2016
14.65
95,200 14.87 15.03 14.65 0 0 0
12/09/2016
14.87
363,815 14.27 15.10 14.57 0 0 0
09/09/2016
14.27
276,600 14.12 14.57 14.27 0 0 0
08/09/2016
14.12
138,626 13.75 14.27 13.82 0 0 0
07/09/2016
13.75
18,525 13.60 13.75 13.60 0 0 0
06/09/2016
13.60
51,600 13.52 13.82 13.45 0 0 0
05/09/2016
13.52
42,526 13.52 13.60 13.37 0 0 0
01/09/2016
13.52
58,600 13.52 13.52 13.37 0 0 0
31/08/2016
13.52
75,200 13.90 13.90 13.52 0 0 0
30/08/2016
13.90
71,300 13.60 13.90 13.45 0 0 0
29/08/2016
13.60
58,525 13.90 13.90 13.52 0 0 0
26/08/2016
13.90
314,426 13.30 14.05 13.30 0 0 0
25/08/2016
13.30
161,100 13.45 13.45 12.77 0 0 0
24/08/2016
13.45
76,100 13.45 13.45 13.37 2,000 3,000 -0.0
23/08/2016
13.45
41,536 13.45 13.52 13.37 0 0 0
22/08/2016
13.45
57,900 13.67 13.67 13.45 0 0 0
19/08/2016
13.67
200,700 13.52 13.82 13.37 0 0 0
18/08/2016
13.52
143,000 13.75 13.75 13.45 0 0 0
17/08/2016
13.75
32,810 13.90 13.97 13.75 0 0 0
16/08/2016
13.90
79,700 13.90 14.05 13.67 0 0 0
15/08/2016
13.90
18,010 13.90 14.20 13.67 0 0 0
12/08/2016
13.90
68,600 13.67 14.05 13.67 0 0 0
11/08/2016
13.67
29,800 13.75 13.75 13.52 0 0 0
10/08/2016
13.75
57,400 13.67 13.75 13.52 0 0 0
09/08/2016
13.67
75,010 13.60 13.67 13.45 0 0 0
08/08/2016
13.60
48,000 13.75 13.75 13.52 0 0 0
05/08/2016
13.75
52,000 13.75 13.82 13.60 0 0 0
04/08/2016
13.75
48,900 13.82 14.27 13.75 0 0 0
03/08/2016
13.82
73,600 13.97 14.05 13.82 0 0 0
02/08/2016
13.97
67,700 14.50 14.50 13.97 0 0 0
01/08/2016
14.50
110,200 13.52 14.50 13.75 0 0 0
29/07/2016
13.52
95,200 13.45 13.60 13.30 0 0 0
28/07/2016
13.45
133,900 13.90 13.90 13.45 0 0 0
27/07/2016
13.90
69,300 13.90 14.20 13.90 0 0 0
26/07/2016
13.90
59,600 14.27 14.27 13.82 0 0 0
25/07/2016
14.27
57,900 14.42 14.65 14.27 0 0 0
22/07/2016
14.42
92,000 14.72 14.72 14.35 2,000 0 0.0
21/07/2016
14.72
49,500 14.95 14.95 14.72 0 0 0
20/07/2016
14.95
71,300 15.03 15.03 14.80 0 100 -0.0
19/07/2016
15.03
56,800 15.18 15.18 14.95 0 0 0
18/07/2016
15.18
91,894 15.03 15.25 15.03 0 0 0
15/07/2016
15.03
94,200 15.18 15.33 15.03 0 0 0
14/07/2016
15.18
103,300 15.48 15.48 15.18 0 600 -0.0
13/07/2016
15.48
52,352 15.33 15.48 15.33 0 0 0
12/07/2016
15.33
142,000 15.63 15.63 15.33 0 0 0
11/07/2016
15.63
297,400 15.33 16.15 15.33 0 0 0
08/07/2016
15.33
141,700 15.33 15.33 15.10 500 0 0.0
07/07/2016
15.33
113,832 15.25 15.63 15.10 0 0 0
06/07/2016
15.25
131,000 15.03 15.25 14.72 0 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |