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)
02/06/2016
14.65
 26,790 14.50 14.72 14.42 0 0 0
01/06/2016
14.72
 4,100 14.72 14.72 14.72 0 0 0
31/05/2016
14.72
 111,201 14.35 14.80 14.27 0 0 0
30/05/2016
14.35
 32,600 14.50 14.50 14.27 0 0 0
27/05/2016
14.50
 19,420 14.57 14.57 14.42 0 0 0
26/05/2016
14.57
 35,800 14.80 14.95 14.42 0 0 0
25/05/2016
14.42
 35,900 15.03 15.03 14.42 0 0 0
24/05/2016
14.42
 69,800 14.42 14.50 14.27 0 0 0
23/05/2016
14.50
 17,200 14.65 14.72 14.50 0 0 0
20/05/2016
14.80
 57,600 14.65 14.80 14.65 0 0 0
19/05/2016
14.80
 36,900 14.50 14.95 14.50 0 0 0
18/05/2016
14.95
 52,120 15.40 15.40 14.95 0 0 0
17/05/2016
15.33
 289,040 14.65 15.33 14.65 0 0 0
16/05/2016
14.65
 36,500 14.27 15.03 14.27 0 0 0
13/05/2016
14.27
 64,900 14.27 14.57 14.27 0 0 0
12/05/2016
14.27
 16,300 14.27 14.27 14.20 0 0 0
11/05/2016
14.20
 32,700 14.12 14.27 14.12 0 0 0
10/05/2016
14.20
 23,000 14.27 14.35 14.20 0 0 0
09/05/2016
14.35
 58,800 14.57 14.57 14.35 0 0 0
06/05/2016
14.50
 104,100 14.35 14.65 14.27 10,500 0 0.2
05/05/2016
14.35
 103,320 14.65 14.65 14.35 0 0 0
04/05/2016
14.65
 77,000 15.03 15.03 14.57 0 0 0
29/04/2016
15.10
 95,900 15.10 15.33 15.03 0 0 0
28/04/2016
15.33
 82,500 15.55 15.63 15.33 0 0 0
27/04/2016
15.40
 96,400 15.18 15.78 15.18 6,000 0 0.1
26/04/2016
15.18
 126,600 15.03 15.40 14.87 2,000 0 0.0
25/04/2016
15.18
 246,200 15.85 15.85 14.87 0 0 0
22/04/2016
16.23
 133,250 15.78 16.23 15.78 2,000 2,500 0.0
21/04/2016
16.53
 134,900 16.15 16.53 16.15 1,000 0 0.0
20/04/2016
16.00
 177,300 15.93 16.45 15.93 23,000 0 0.5
19/04/2016
15.70
 210,380 16.15 16.23 15.63 11,000 0 0.2
15/04/2016
16.53
 67,600 16.45 16.75 16.45 13,000 0 0.3
14/04/2016
16.45
 48,900 16.45 16.53 16.38 0 0 0
13/04/2016
16.53
 130,130 16.68 16.90 16.45 5,000 0 0.1
12/04/2016
16.53
 95,300 16.68 16.83 16.45 0 0 0
11/04/2016
16.53
 101,250 16.53 16.83 16.45 0 0 0
08/04/2016
16.30
 267,700 16.53 16.53 16.23 2,400 0 0.1
07/04/2016
16.38
 243,422 16.68 16.90 16.30 11,100 0 0.2
06/04/2016
16.53
 231,100 16.75 16.90 15.10 2,000 0 0.0
05/04/2016
16.75
 210,200 17.80 17.80 16.75 0 0 0
04/04/2016
17.80
 348,000 16.30 17.96 16.30 1,000 7,000 -0.1
01/04/2016
16.38
 104,500 16.83 16.83 16.38 20,000 0 0.4
31/03/2016
16.83
 75,400 17.28 17.28 16.83 14,000 0 0.3
30/03/2016
17.28
 17,900 17.13 17.35 17.13 4,300 0 0.1
29/03/2016
17.20
 24,100 17.73 17.73 17.20 0 0 0
28/03/2016
17.65
 32,600 17.20 17.65 16.98 0 0 0
25/03/2016
17.20
 69,920 17.43 17.65 16.90 0 0 0
24/03/2016
17.43
 108,000 18.03 18.03 17.43 0 0 0
23/03/2016
18.11
 60,800 18.03 18.18 17.96 8,100 0 0.2
22/03/2016
18.18
 121,500 18.26 18.26 18.11 0 0 0
21/03/2016
18.26
 28,300 18.56 18.56 18.18 6,000 0 0.1
18/03/2016
18.56
 162,600 18.48 18.93 18.48 0 0 0
17/03/2016
18.26
 110,910 18.11 18.78 18.11 0 0 0
16/03/2016
17.96
 79,880 18.03 18.11 17.73 0 12,000 -0.3
15/03/2016
17.96
 117,300 18.41 18.41 17.96 0 0 0
14/03/2016
18.41
 103,100 18.41 18.48 18.11 0 0 0
11/03/2016
18.18
 81,540 18.48 18.48 18.11 0 0 0
10/03/2016
18.33
 115,400 18.33 18.63 18.26 2,000 0 0.0
09/03/2016
18.11
 73,900 18.03 18.33 17.73 6,000 0 0.1
08/03/2016
18.48
 142,900 18.78 18.78 18.26 12,000 0 0.3
07/03/2016
18.18
 320,140 17.43 18.71 17.43 2,000 0 0.0
04/03/2016
17.35
 100,400 17.43 17.50 17.20 0 0 0
03/03/2016
17.50
 57,700 17.80 17.96 17.28 0 0 0
02/03/2016
17.35
 56,820 17.80 17.80 17.35 3,200 0 0.1
01/03/2016
17.35
 173,600 17.05 17.58 17.05 0 0 0
29/02/2016
16.83
 73,900 16.83 17.20 16.75 2,000 0 0.0
26/02/2016
16.75
 55,600 16.83 16.90 16.60 0 0 0
25/02/2016
16.60
 61,500 17.05 17.28 16.60 2,000 1,400 0.0
24/02/2016
16.75
 118,100 17.05 17.28 16.75 3,000 1,000 0.0
23/02/2016
17.28
 104,000 17.43 17.88 17.28 5,000 0 0.1
22/02/2016
17.43
 94,400 17.05 17.43 17.05 5,000 0 0.1
19/02/2016
17.13
 123,200 16.68 17.50 16.53 800 0 0.0
18/02/2016
16.68
 182,400 16.30 17.13 16.30 0 0 0
17/02/2016
16.08
 39,200 16.75 16.83 16.08 0 800 0.0
16/02/2016
16.68
 70,700 16.83 16.90 16.53 0 0 0
15/02/2016
16.15
 35,200 15.78 16.53 15.78 0 0 0
05/02/2016
16.00
 20,800 16.00 16.15 16.00 0 0 0
04/02/2016
15.93
 55,400 16.53 16.53 15.93 1,000 0 0.0
03/02/2016
15.63
 114,600 15.85 15.85 15.03 0 1,200 0.0
02/02/2016
16.23
 81,700 17.13 17.13 16.15 0 0 0
01/02/2016
17.28
 75,600 17.80 17.96 16.98 0 0 0
29/01/2016
17.65
 334,200 16.75 17.80 16.53 800 0 0.0
28/01/2016
16.30
 86,600 16.53 16.53 16.15 0 0 0
27/01/2016
16.23
 107,100 16.15 16.38 15.78 800 0 0.0
26/01/2016
15.48
 238,300 15.78 15.78 15.03 1,000 0 0.0
25/01/2016
15.78
 157,900 15.03 15.78 15.03 0 0 0
22/01/2016
14.35
 222,600 14.35 15.03 13.75 2,000 0 0.0
21/01/2016
14.20
 471,100 14.87 14.87 14.20 59,000 0 1.1
20/01/2016
15.70
 167,700 16.53 16.83 15.48 11,000 0 0.2
19/01/2016
17.13
 76,500 16.90 17.20 16.45 10,000 0 0.2
18/01/2016
16.90
 261,020 18.03 18.03 16.90 0 0 0
15/01/2016
18.71
 61,200 19.01 19.01 18.56 0 0 0
14/01/2016
19.01
 65,000 19.01 19.01 18.71 0 0 0
13/01/2016
19.01
 79,116 18.78 19.76 18.63 0 0 0
12/01/2016
19.01
 83,100 18.63 19.08 17.65 0 0 0
11/01/2016
19.53
 58,300 19.38 19.91 19.38 100 0 0.0
08/01/2016
19.98
 117,700 20.13 20.13 19.38 0 0 0
07/01/2016
20.21
 314,900 20.51 20.51 18.93 0 0 0
06/01/2016
20.81
 46,800 20.81 20.88 20.66 0 0 0
05/01/2016
20.66
 105,200 20.81 20.88 20.66 0 0 0

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