CTCP Bọc ống Dầu khí Việt Nam (pvb)

26.90
0.20
(0.75%)
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)
20/11/2014
40.60
 69,900 40.31 41.25 40.39 0 2,000 -0.1
19/11/2014
40.31
 197,550 41.82 41.82 39.60 0 0 0
18/11/2014
41.82
 210,640 43.33 43.33 41.82 0 0 0
17/11/2014
43.33
 97,750 43.76 44.33 42.97 0 0 0
14/11/2014
43.76
 218,150 42.83 43.90 42.04 2,000 0 0.1
13/11/2014
42.83
 405,420 39.10 42.83 39.17 6,000 0 0.3
12/11/2014
39.10
 35,000 39.10 39.31 38.88 2,000 0 0.1
11/11/2014
39.10
 94,700 39.31 39.45 39.10 1,000 0 0.1
10/11/2014
39.31
 68,100 38.95 39.74 39.17 0 0 0
07/11/2014
38.95
 159,200 38.59 39.10 38.59 0 0 0
06/11/2014
38.59
 67,200 38.45 39.10 38.52 0 0 0
05/11/2014
38.45
 70,500 38.95 39.02 38.02 0 0 0
04/11/2014
38.95
 149,600 37.95 39.74 37.95 0 0 0
03/11/2014
37.95
 77,200 37.66 38.66 37.66 0 0 0
31/10/2014
37.66
 117,350 37.09 37.88 36.87 1,000 0 0.1
30/10/2014
37.09
 207,700 38.09 38.09 37.09 0 0 0
29/10/2014
38.09
 135,100 37.30 38.16 37.45 0 0 0
28/10/2014
37.30
 178,750 37.30 37.88 36.66 1,000 0 0.0
27/10/2014
37.30
 124,100 39.60 39.60 37.30 1,000 0 0.1
24/10/2014
39.60
 96,300 39.53 40.10 38.02 0 0 0
23/10/2014
39.53
 147,100 39.96 40.24 39.45 7,000 0 0.4
22/10/2014
39.96
 93,350 39.02 40.10 39.53 1,000 0 0.1
21/10/2014
39.02
 167,760 40.17 40.17 38.38 0 1,200 -0.1
20/10/2014
40.17
 87,700 40.89 41.53 40.17 300 0 0.0
17/10/2014
40.89
 177,800 40.82 41.10 39.45 3,000 0 0.2
16/10/2014
40.82
 139,700 42.18 42.61 40.60 3,000 0 0.2
15/10/2014
42.18
 278,600 41.82 42.32 41.61 0 0 0
14/10/2014
41.82
 307,100 41.89 43.76 41.75 1,300 0 0.1
13/10/2014
41.89
 93,200 41.96 42.11 41.75 0 300 -0.0
10/10/2014
41.96
 181,400 42.04 42.83 41.89 1,500 0 0.1
09/10/2014
42.04
 176,500 41.82 43.04 41.96 0 0 0
08/10/2014
41.82
 75,900 41.75 42.39 41.61 0 0 0
07/10/2014
41.75
 92,600 42.32 42.54 41.75 0 300 -0.0
06/10/2014
42.32
 142,300 41.61 43.04 41.46 0 0 0
03/10/2014
41.61
 204,000 42.11 42.75 41.32 2,000 0 0.1
02/10/2014
42.11
 423,600 44.48 45.12 42.11 2,000 0 0.1
01/10/2014
44.48
 168,330 43.04 45.05 43.76 1,000 0 0.1
30/09/2014
43.04
 191,814 42.68 44.12 41.61 0 0 0
29/09/2014
42.68
 225,000 41.53 43.26 40.89 6,500 4,000 0.1
26/09/2014
41.53
 258,068 41.61 43.40 41.25 200 0 0.0
25/09/2014
41.61
 486,514 42.32 43.76 39.45 3,000 400 0.1
24/09/2014
42.32
 373,800 45.91 45.91 41.61 2,000 300 0.1
23/09/2014
45.91
 261,700 46.63 47.34 43.90 0 0 0
22/09/2014
46.63
 128,204 47.34 48.56 46.63 3,100 0 0.2
19/09/2014
47.34
 132,200 46.12 48.21 45.19 10,900 0 0.7
18/09/2014
46.12
 397,900 47.42 48.78 45.62 0 0 0
17/09/2014
47.42
 349,400 50.93 52.01 47.42 1,600 1,000 0.0
16/09/2014
50.93
 417,650 50.21 51.36 48.06 4,000 0 0.3
15/09/2014
50.21
 523,660 51.58 52.72 49.42 1,000 0 0.1
12/09/2014
51.58
 298,600 50.57 52.01 49.57 600 0 0.0
11/09/2014
50.57
 328,500 48.78 51.65 48.78 0 0 0
10/09/2014
48.78
 517,240 44.98 48.78 41.96 0 0 0
09/09/2014
44.98
 408,450 49.42 50.14 44.62 500 0 0.0
08/09/2014
49.42
 289,540 45.12 49.42 45.19 0 0 0
05/09/2014
45.12
 361,000 41.61 45.55 41.61 9,200 0 0.5
04/09/2014
41.61
 347,550 40.17 41.61 39.45 0 200 -0.0
03/09/2014
40.17
 354,520 42.32 42.54 39.45 1,000 0 0.0
29/08/2014
42.32
 367,165 41.82 43.11 41.18 4,000 0 0.2
28/08/2014
41.82
 350,090 39.74 43.33 41.18 300 0 0.0
27/08/2014
39.74
 583,116 36.15 39.74 36.58 400 0 0.0
26/08/2014
36.15
 480,800 34.65 36.73 34.79 400 0 0.0
25/08/2014
34.65
 416,520 34.22 35.01 34.22 100 500 -0.0
22/08/2014
34.22
 217,433 34.58 34.93 34.22 500 0 0.0
21/08/2014
34.58
 460,100 34.07 35.80 34.29 500 0 0.0
20/08/2014
34.07
 710,960 32.85 34.22 32.50 500 0 0.0
19/08/2014
32.85
 216,900 33.64 33.86 32.78 0 0 0
18/08/2014
33.64
 339,030 33.14 34.07 33.14 0 0 0
15/08/2014
33.14
 387,300 32.07 33.71 31.20 0 0 0
14/08/2014
32.07
 207,600 32.28 32.85 31.56 0 0 0
13/08/2014
32.28
 285,000 32.14 32.93 31.71 0 0 0
12/08/2014
32.14
 191,420 32.64 32.85 31.35 0 0 0
11/08/2014
32.64
 272,428 33.00 33.50 32.35 0 300 -0.0
08/08/2014
33.00
 220,228 34.79 34.93 33.00 0 0 0
07/08/2014
34.79
 188,172 33.57 35.08 33.00 0 0 0
06/08/2014
33.57
 265,910 34.72 34.72 32.42 0 1,300 -0.1
05/08/2014
34.72
 306,248 34.72 37.30 34.43 300 4,600 -0.2
04/08/2014
34.72
 283,272 31.56 34.72 31.06 0 0 0
01/08/2014
31.56
 123,700 30.63 32.50 30.63 400 0 0.0
31/07/2014
30.63
 450,538 27.90 30.63 27.69 400 0 0.0
30/07/2014
27.90
 186,000 27.26 28.69 27.26 0 0 0
29/07/2014
27.26
 79,832 27.55 27.55 26.90 0 3,000 -0.1
28/07/2014
27.55
 150,168 27.98 27.98 27.04 0 0 0
25/07/2014
27.98
 309,200 28.62 29.84 27.90 500 0 0.0
24/07/2014
28.62
 333,300 27.12 28.91 27.12 0 0 0
23/07/2014
27.12
 224,080 26.40 27.26 26.40 0 100 -0.0
22/07/2014
26.40
 176,100 24.46 26.90 25.97 0 8,000 -0.3
21/07/2014
24.46
 458,300 22.24 24.46 24.46 0 0 0
18/07/2014
22.24
 69,600 20.44 22.45 21.52 0 100 -0.0
17/07/2014
20.44
 24,400 20.80 20.87 20.44 0 1,200 -0.0
16/07/2014
20.80
 19,340 20.66 20.80 20.44 4,600 0 0.1
15/07/2014
20.66
 18,200 20.30 21.23 20.44 8,000 1,000 0.0
14/07/2014
20.30
 51,766 19.66 20.80 19.37 8,000 1,000 0.2
11/07/2014
19.66
 1,200 19.58 19.66 19.58 0 0 0
10/07/2014
19.58
 14,980 20.01 20.09 19.30 0 0 0
09/07/2014
20.01
 32,762 18.65 20.09 17.93 0 0 0
08/07/2014
18.65
 11,158 18.51 18.65 18.44 0 0 0
07/07/2014
18.51
 3,600 18.65 18.65 18.44 0 0 0
04/07/2014
18.65
 3,400 18.51 18.65 18.44 0 0 0
03/07/2014
18.51
 11,200 18.15 18.65 18.29 0 0 0
02/07/2014
18.15
 7,300 18.15 18.36 18.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |