CTCP Bọc ống Dầu khí Việt Nam (pvb)

18.80
-0.70
(-3.59%)
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)
21/10/2016
11.40
 38,718 11.40 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 11.83 11.83 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 12.09 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 12.44 12.52 12.01 0 0 0
12/10/2016
11.92
 49,000 11.92 12.26 11.92 0 500 0.0
11/10/2016
12.18
 40,905 12.35 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 12.70 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 12.96 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 13.39 14.17 13.39 0 0 0
28/09/2016
13.30
 48,500 13.47 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 13.91 13.99 12.78 0 0 0
23/09/2016
13.99
 31,320 13.99 14.08 13.91 0 0 0
22/09/2016: Cổ tức tiền mặt tỉ lệ: 25%
22/09/2016
14.42
 105,019 15.29 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 13.97 14.20 13.97 0 0 0
15/09/2016
14.12
 129,000 14.65 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 14.65 15.10 14.57 0 0 0
09/09/2016
14.27
 276,600 14.27 14.57 14.27 0 0 0
08/09/2016
14.12
 138,626 14.05 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 13.60 13.60 13.52 0 0 0
30/08/2016
13.90
 71,300 13.45 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 12.77 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 13.60 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 13.97 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 14.20 14.20 13.67 0 0 0
12/08/2016
13.90
 68,600 13.90 14.05 13.67 0 0 0
11/08/2016
13.67
 29,800 13.52 13.67 13.52 0 0 0
10/08/2016
13.75
 57,400 13.75 13.75 13.52 0 0 0
09/08/2016
13.67
 75,010 13.67 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 13.82 13.82 13.60 0 0 0
04/08/2016
13.75
 48,900 13.97 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 14.27 14.35 13.97 0 0 0
01/08/2016
14.50
 110,200 14.12 14.50 13.75 0 0 0
29/07/2016
13.52
 95,200 13.37 13.60 13.30 0 0 0
28/07/2016
13.45
 133,900 13.82 13.82 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 14.12 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 14.65 14.65 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 14.95 15.03 14.80 0 100 0.0
19/07/2016
15.03
 56,800 15.03 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 15.33 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 15.48 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 15.10 15.33 15.10 500 0 0.0
07/07/2016
15.33
 113,832 15.33 15.63 15.10 0 0 0
06/07/2016
15.25
 131,000 14.95 15.25 14.72 0 2,200 0.0
05/07/2016
15.03
 78,410 15.40 15.55 15.03 100 0 0.0
04/07/2016
15.40
 87,900 15.55 15.63 15.40 2,000 0 0.0
01/07/2016
15.33
 140,900 14.87 15.85 14.87 0 0 0
30/06/2016
14.87
 114,700 15.33 15.63 14.87 0 2,000 0.0
29/06/2016
15.03
 95,830 15.25 15.25 14.95 0 400 0.0
28/06/2016
14.80
 90,710 15.03 15.10 14.72 0 0 0
27/06/2016
15.18
 137,200 14.87 15.18 14.50 0 0 0
24/06/2016
15.03
 593,830 15.93 15.93 14.35 4,400 600 0.1
23/06/2016
15.93
 161,600 16.68 16.68 15.93 1,000 0 0.0
22/06/2016
16.30
 270,400 16.60 16.83 16.30 2,000 0 0.0
21/06/2016
16.68
 112,900 17.35 17.35 16.53 0 0 0
20/06/2016
17.13
 143,510 16.83 17.28 16.83 0 0 0
17/06/2016
16.53
 226,400 16.53 16.90 16.38 0 200 0.0
16/06/2016
16.53
 233,400 17.28 17.35 16.53 1,000 0 0.0
15/06/2016
17.35
 234,500 17.28 17.50 16.90 1,000 1,500 0.0
14/06/2016
17.35
 496,400 16.38 17.65 16.23 0 0 0
13/06/2016
16.53
 243,301 16.83 16.98 16.30 0 0 0
10/06/2016
17.58
 588,430 16.98 18.33 16.90 1,000 12,000 -0.3
09/06/2016
16.75
 695,700 15.48 16.75 15.48 0 4,000 -0.1
08/06/2016
15.25
 261,001 14.95 15.55 14.95 9,000 0 0.2
07/06/2016
14.72
 143,400 14.50 14.80 14.50 0 0 0
06/06/2016
14.42
 25,700 14.50 14.65 14.35 0 0 0
03/06/2016
14.50
 59,601 14.65 14.65 14.50 0 0 0

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