CTCP Bọc ống Dầu khí Việt Nam (pvb)

26.80
-0.10
(-0.37%)
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
(2024-10-22) 		-0.60 -2.18% 2,231,548 -14,900 -0.4
26.40
28.40
26.90
2 tháng
(2024-09-23) 		-2.80 -9.43% 7,818,427 45,069 1.4
26.40
31.10
26.90
3 tháng
(2024-08-23) 		-2.10 -7.24% 10,337,081 147,269 4.3
26.40
31.10
26.90
6 tháng
(2024-05-27) 		-3.30 -10.93% 28,944,382 23,469 0.2
25.90
32.20
26.90
12 tháng
(2023-11-27) 		6.30 30.58% 67,388,813 155,266 3.1
20
32.20
26.90
24 tháng
(2022-12-02) 		13.90 106.92% 148,174,448 132,788 2.4
11.30
32.20
26.90
36 tháng
(2021-12-07) 		10 59.17% 200,373,590 113,088 2.0
8.90
32.20
26.90
60 tháng
(2019-12-18) 		10.63 65.31% 323,443,660 201,731 3.7
6.80
32.20
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2015
22.01
 62,100 22.01 22.24 21.79 0 0 0
15/09/2015
22.01
 62,100 21.71 22.31 21.71 0 0 0
14/09/2015
21.71
 97,300 22.31 22.31 21.71 0 0 0
11/09/2015
22.31
 186,000 22.54 22.76 22.31 0 90,000 -2.7
10/09/2015
22.54
 104,820 22.84 22.84 22.54 0 70,000 -2.1
09/09/2015
22.84
 163,900 22.61 23.14 22.69 0 70,000 -2.1
08/09/2015
22.61
 65,800 22.24 22.84 22.24 0 0 0
07/09/2015
22.24
 53,500 22.16 22.54 22.01 0 0 0
04/09/2015
22.16
 41,920 22.16 22.54 22.16 0 0 0
03/09/2015
22.16
 92,900 23.14 23.14 22.09 0 0 0
01/09/2015
23.14
 129,000 23.44 23.97 23.06 0 0 0
31/08/2015
23.44
 155,600 23.89 24.42 23.44 0 2,000 -0.1
28/08/2015
23.89
 243,550 22.76 24.04 22.91 0 0 0
27/08/2015
22.76
 262,840 22.16 22.91 22.16 0 0 0
26/08/2015
22.16
 312,300 20.43 22.46 19.53 0 0 0
25/08/2015
20.43
 186,000 20.66 21.49 18.86 0 0 0
24/08/2015
20.66
 298,600 22.91 22.91 20.66 0 0 0
21/08/2015
22.91
 176,600 24.04 24.04 22.54 0 0 0
20/08/2015
24.04
 177,010 25.69 25.69 23.97 0 1,500 -0.0
19/08/2015
25.69
 94,900 26.52 26.52 25.54 0 0 0
18/08/2015
26.52
 108,505 26.67 26.67 26.29 0 0 0
17/08/2015
26.67
 56,700 27.35 27.35 26.52 6,000 0 0.2
14/08/2015
27.35
 108,700 27.20 27.42 27.05 44,000 0 1.6
13/08/2015
27.20
 46,000 27.57 27.57 27.05 0 0 0
12/08/2015
27.57
 115,500 27.95 27.95 27.57 29,200 600 1.1
11/08/2015
27.95
 168,205 27.87 27.95 27.80 77,700 0 2.9
10/08/2015
27.87
 100,700 27.87 28.02 27.72 45,200 0 1.7
07/08/2015
27.87
 72,100 27.95 28.10 27.87 37,000 0 1.4
06/08/2015
27.95
 22,200 28.32 28.32 27.95 0 0 0
05/08/2015
28.32
 38,400 28.25 28.47 28.10 0 0 0
04/08/2015
28.25
 179,800 27.80 28.32 27.80 126,200 0 4.7
03/08/2015
27.80
 205,690 28.17 28.17 27.57 100,900 0 3.7
31/07/2015
28.17
 67,100 28.40 28.40 27.95 0 0 0
30/07/2015
28.40
 77,500 28.02 29.15 28.17 0 0 0
29/07/2015
28.02
 43,200 28.17 28.32 28.02 0 0 0
28/07/2015
28.17
 158,000 28.55 28.70 28.10 0 0 0
27/07/2015
28.55
 345,400 27.72 29.90 27.57 41,900 0 1.5
24/07/2015
27.72
 112,610 27.87 27.95 27.65 41,200 0 1.5
23/07/2015
27.87
 230,900 27.57 28.32 27.57 16,000 0 0.6
22/07/2015
27.57
 108,700 27.57 27.57 25.54 0 0 0
21/07/2015
27.57
 138,910 27.42 27.80 27.50 0 0 0
20/07/2015
27.42
 310,883 27.87 28.17 27.20 63,000 0 2.3
17/07/2015
27.87
 100,360 28.02 28.17 27.87 0 0 0
16/07/2015
28.02
 190,000 28.62 28.62 27.65 0 0 0
15/07/2015
28.62
 158,600 28.85 29.15 28.62 31,400 0 1.2
14/07/2015
28.85
 270,900 29.00 29.30 28.77 128,100 0 4.9
13/07/2015
29.00
 192,360 29.22 29.67 28.77 40,500 0 1.6
10/07/2015
29.22
 203,700 29.22 29.75 29.15 0 0 0
09/07/2015
29.22
 390,200 29.98 29.98 28.62 0 0 0
08/07/2015
29.98
 253,900 31.18 31.18 29.98 0 0 0
07/07/2015
31.18
 281,900 32.00 32.00 31.18 0 0 0
06/07/2015
32.00
 384,900 30.95 32.00 30.43 53,300 0 2.2
03/07/2015
30.95
 153,200 30.65 31.18 27.65 68,400 0 2.8
02/07/2015
30.65
 164,920 30.65 30.65 30.05 59,300 0 2.4
01/07/2015
30.65
 229,620 30.35 30.80 30.20 69,200 0 2.8
30/06/2015
30.35
 321,310 31.10 31.10 30.35 45,000 0 1.8
29/06/2015
31.10
 298,000 31.18 31.18 30.80 155,500 0 6.4
26/06/2015
31.18
 337,600 31.78 31.85 31.18 115,000 0 4.8
25/06/2015
31.78
 186,830 31.10 31.78 30.80 70,000 0 2.9
24/06/2015
31.10
 684,900 31.33 31.93 30.65 116,500 90,400 1.1
23/06/2015
31.33
 174,000 31.85 32.08 31.33 0 0 0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 20%
22/06/2015
31.85
 179,800 31.78 32.08 31.48 0 0 0
19/06/2015
31.78
 300,525 31.49 31.92 31.06 45,000 1,500 1.9
18/06/2015
31.49
 160,288 31.13 31.85 31.35 0 0 0
17/06/2015
31.13
 302,800 31.20 31.56 30.92 23,100 1,000 1.0
16/06/2015
31.20
 267,000 32.28 32.28 31.20 0 0 0
15/06/2015
32.28
 236,520 32.35 32.35 31.78 22,300 0 1.0
12/06/2015
32.35
 369,800 31.71 32.50 31.71 1,000 0 0.0
11/06/2015
31.71
 817,600 30.49 32.14 30.49 2,600 3,500 -0.0
10/06/2015
30.49
 448,480 29.77 30.49 29.98 0 0 0
09/06/2015
29.77
 387,800 29.98 30.20 29.55 0 1,100 -0.0
08/06/2015
29.98
 803,400 29.41 30.77 29.55 71,500 0 3.0
05/06/2015
29.41
 412,760 29.27 29.70 28.91 0 0 0
04/06/2015
29.27
 406,300 29.84 30.13 29.27 0 0 0
03/06/2015
29.84
 453,500 28.69 29.84 28.98 0 0 0
02/06/2015
28.69
 343,100 28.48 29.05 27.62 0 0 0
01/06/2015
28.48
 356,000 28.26 29.12 28.26 0 0 0
29/05/2015
28.26
 279,605 28.84 28.91 28.19 0 0 0
28/05/2015
28.84
 298,400 28.55 29.41 28.33 10,600 0 0.4
27/05/2015
28.55
 480,400 29.63 29.63 28.55 0 0 0
26/05/2015
29.63
 340,600 29.84 29.84 29.34 0 0 0
25/05/2015
29.84
 293,180 29.34 30.49 29.34 0 0 0
22/05/2015
29.34
 712,400 28.12 30.13 28.05 70,000 0 2.8
21/05/2015
28.12
 723,105 26.83 28.41 26.69 107,000 0 4.0
20/05/2015
26.83
 225,300 26.47 26.83 25.90 20,000 0 0.7
19/05/2015
26.47
 380,300 26.25 26.54 25.68 114,700 0 4.2
18/05/2015
26.25
 491,300 26.61 26.61 26.25 149,500 0 5.5
15/05/2015
26.61
 527,105 26.90 27.04 26.61 205,100 0 7.6
14/05/2015
26.90
 172,210 26.97 27.04 26.76 10,700 0 0.4
13/05/2015
26.97
 197,200 26.83 27.19 26.76 10,000 0 0.4
12/05/2015
26.83
 413,000 26.83 27.12 26.69 70,000 0 2.6
11/05/2015
26.83
 333,905 26.54 26.83 26.54 17,000 0 0.6
08/05/2015
26.54
 304,400 26.54 26.83 26.11 70,800 0 2.6
07/05/2015
26.54
 350,500 26.11 26.61 25.68 0 0 0
06/05/2015
26.11
 329,000 25.68 26.83 25.82 3,000 3,000 -0.0
05/05/2015
25.68
 450,000 25.39 26.04 24.53 0 0 0
04/05/2015
25.39
 1,164,450 27.55 27.76 25.32 50 0 0.0
27/04/2015
27.55
 424,400 27.83 28.33 26.90 3,100 0 0.1
24/04/2015
27.83
 569,700 27.12 28.33 27.26 1,000 0 0.0
23/04/2015
27.12
 599,000 26.90 27.33 26.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |