CTCP Bọc ống Dầu khí Việt Nam (pvb)

18.90
0.10
(0.53%)
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)
31/05/2018
13.65
 102,110 13.39 13.82 13.39 0 0 0
30/05/2018
13.13
 47,730 13.73 13.82 12.96 0 0 0
29/05/2018
13.82
 99,400 12.44 13.82 12.44 0 0 0
28/05/2018
12.61
 479,970 13.39 13.65 12.61 0 52,100 -0.8
25/05/2018
13.99
 265,700 15.12 15.20 13.99 40,600 0 0.7
24/05/2018
15.46
 89,200 15.12 15.72 14.94 0 0 0
23/05/2018
15.46
 116,100 14.68 15.46 14.51 0 0 0
22/05/2018
14.77
 449,675 15.89 16.15 14.77 0 0 0
21/05/2018
15.98
 122,010 16.41 16.50 15.89 0 0 0
18/05/2018
16.32
 465,200 17.02 17.19 15.81 0 28,000 -0.5
17/05/2018
16.93
 257,772 16.24 17.10 16.15 0 0 0
16/05/2018
16.07
 403,840 15.29 16.32 15.20 52,100 0 0.9
15/05/2018
15.12
 359,167 14.60 15.29 14.60 28,000 0 0.5
14/05/2018
14.42
 60,600 14.60 14.60 14.25 0 0 0
11/05/2018
14.25
 80,412 14.17 14.60 14.08 0 0 0
10/05/2018
14.25
 171,965 14.34 14.94 14.25 100 0 0.0
09/05/2018
14.17
 137,300 14.17 14.77 14.08 0 0 0
08/05/2018
13.99
 114,400 14.42 14.42 13.99 0 0 0
07/05/2018
14.34
 253,469 13.47 14.34 13.21 0 0 0
04/05/2018
13.13
 140,800 13.04 13.30 12.61 0 0 0
03/05/2018
13.30
 105,900 13.13 13.39 12.18 0 0 0
02/05/2018
13.47
 77,790 14.25 14.34 13.21 0 0 0
27/04/2018
13.82
 207,770 13.13 13.82 12.96 0 0 0
26/04/2018
12.96
 309,320 13.13 13.73 12.96 0 0 0
24/04/2018
12.87
 53,520 12.78 13.39 12.78 0 0 0
23/04/2018
12.78
 59,620 13.47 13.47 12.78 0 0 0
20/04/2018
13.30
 205,800 12.78 13.39 12.52 0 0 0
19/04/2018
12.35
 106,700 12.87 12.87 12.26 0 0 0
18/04/2018
12.35
 54,604 12.52 12.52 12.35 0 0 0
17/04/2018
12.70
 88,416 12.96 12.96 12.44 0 0 0
16/04/2018
12.70
 17,800 12.96 12.96 12.70 0 0 0
13/04/2018
12.96
 42,900 13.13 13.21 12.78 0 0 0
12/04/2018
13.13
 124,580 12.96 13.13 12.61 0 0 0
11/04/2018
12.61
 52,160 12.96 13.30 12.61 0 0 0
10/04/2018
12.70
 102,600 12.44 12.78 12.44 0 0 0
09/04/2018
12.44
 69,566 12.78 12.87 12.09 0 0 0
06/04/2018
12.87
 80,320 12.96 12.96 12.70 0 0 0
05/04/2018
12.96
 38,300 13.04 13.04 12.78 0 0 0
04/04/2018
13.04
 113,200 12.96 13.13 12.78 0 500 0.0
03/04/2018
12.96
 94,829 13.21 13.21 12.78 0 0 0
02/04/2018
13.21
 112,430 13.39 13.56 12.96 0 0 0
30/03/2018
13.73
 21,330 13.73 13.73 13.39 0 0 0
29/03/2018
13.82
 96,700 13.65 13.82 13.30 0 0 0
28/03/2018
13.82
 117,200 13.73 13.91 13.47 0 0 0
27/03/2018
13.73
 216,700 13.47 14.08 13.39 0 0 0
26/03/2018
13.47
 152,110 14.42 14.42 13.47 0 0 0
23/03/2018
14.42
 121,660 14.25 14.42 13.65 0 0 0
22/03/2018
14.42
 132,192 14.25 14.86 14.25 0 0 0
21/03/2018
13.82
 67,000 13.82 14.34 13.82 0 0 0
20/03/2018
13.82
 64,030 14.25 14.51 13.82 200 0 0.0
19/03/2018
14.42
 117,600 14.42 14.94 14.42 0 0 0
16/03/2018
14.42
 185,751 13.13 14.42 13.13 0 0 0
15/03/2018
13.13
 45,309 13.30 13.30 12.70 0 0 0
14/03/2018
13.04
 127,500 13.39 13.39 12.87 0 0 0
13/03/2018
13.39
 85,400 13.47 13.65 13.21 0 0 0
12/03/2018
13.47
 77,360 13.56 13.82 13.30 0 0 0
09/03/2018
13.56
 58,861 13.82 13.82 13.47 0 0 0
08/03/2018
13.82
 86,400 13.91 13.91 13.82 0 0 0
07/03/2018
13.82
 62,100 13.82 13.99 13.73 0 0 0
06/03/2018
13.99
 100,440 14.17 14.17 13.91 0 17,100 -0.3
05/03/2018
14.08
 90,614 14.51 14.68 13.91 100 16,200 -0.3
02/03/2018
14.51
 82,100 14.25 14.51 13.82 0 0 0
01/03/2018
14.34
 79,260 14.60 14.68 14.34 0 0 0
28/02/2018
14.68
 161,900 14.68 15.03 14.51 0 0 0
27/02/2018
15.03
 80,130 15.46 15.46 14.77 0 0 0
26/02/2018
14.86
 91,200 15.55 15.89 14.68 0 0 0
23/02/2018
15.55
 82,840 15.12 15.55 14.60 0 0 0
22/02/2018
15.03
 77,650 15.12 15.37 14.68 0 0 0
21/02/2018
15.55
 80,720 15.89 15.89 15.46 0 0 0
13/02/2018
15.37
 132,064 15.46 15.63 14.77 0 0 0
12/02/2018
15.20
 96,650 14.08 15.29 14.08 0 0 0
09/02/2018
13.91
 146,910 13.65 13.91 12.78 0 0 0
08/02/2018
13.99
 122,000 14.68 14.68 13.82 0 0 0
07/02/2018
14.77
 86,010 14.25 15.46 14.25 300 0 0.0
06/02/2018
14.17
 372,670 14.94 14.94 14.17 0 0 0
05/02/2018
15.72
 282,880 17.02 17.27 15.55 0 0 0
02/02/2018
17.19
 99,350 16.93 17.27 16.84 0 0 0
01/02/2018
17.02
 216,700 17.02 17.27 16.67 0 100 0.0
31/01/2018
17.02
 393,560 17.71 17.79 16.93 300 0 0.0
30/01/2018
17.79
 224,250 17.53 17.97 17.36 300 0 0.0
29/01/2018
18.05
 181,920 17.97 18.57 17.88 0 0 0
26/01/2018
18.57
 343,000 18.31 18.92 18.14 10 0 0.0
25/01/2018
19.43
 454,430 19.87 19.87 19.00 1,000 0 0.0
24/01/2018
18.92
 479,640 19.35 20.64 18.83 0 0 0
23/01/2018
19.35
 429,540 18.14 19.52 18.14 0 0 0
22/01/2018
18.14
 153,360 17.62 18.40 17.62 0 0 0
19/01/2018
17.45
 219,100 17.97 18.14 17.36 0 0 0
18/01/2018
17.97
 220,300 17.36 17.97 17.19 0 0 0
17/01/2018
17.36
 349,930 18.40 19.17 17.36 30 0 0.0
16/01/2018
18.74
 214,300 19.09 19.09 18.48 0 0 0
15/01/2018
19.09
 225,570 18.92 19.26 18.40 0 1,000 0.0
12/01/2018
18.92
 452,250 19.87 20.04 18.83 0 0 0
11/01/2018
19.78
 294,040 20.38 20.38 19.43 300 0 0.0
10/01/2018
20.38
 394,861 20.56 20.82 19.87 600 0 0.0
09/01/2018
19.61
 578,260 18.14 19.61 17.71 400 0 0.0
08/01/2018
18.14
 301,800 17.71 18.14 17.45 0 0 0
05/01/2018
17.97
 262,450 18.40 18.57 17.79 6,700 0 0.1
04/01/2018
18.40
 492,510 18.40 18.66 18.22 26,600 0 0.6
03/01/2018
17.97
 309,450 16.93 18.31 16.84 500 0 0.0
02/01/2018
17.10
 398,340 17.53 17.79 16.93 0 500 0.0

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