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)
20/03/2015
25.39
 1,094,070 24.46 26.18 24.25 0 0 0
19/03/2015
24.46
 968,350 23.89 24.89 23.89 0 0 0
18/03/2015
23.60
 631,600 24.03 24.32 23.53 0 0 0
17/03/2015
24.32
 370,600 23.96 24.53 23.53 0 0 0
16/03/2015
24.03
 1,219,300 24.46 24.46 23.31 0 0 0
13/03/2015
24.96
 248,820 25.82 25.82 24.89 0 0 0
12/03/2015
25.82
 322,400 27.76 27.76 25.82 0 0 0
11/03/2015
25.25
 4,617,940 22.67 25.25 21.23 0 4,900 -0.1
10/03/2015
22.95
 486,800 24.39 24.75 22.95 0 0 0
09/03/2015
25.11
 732,500 27.26 27.26 25.11 0 0 0
06/03/2015
27.40
 15,700 27.98 27.98 27.26 0 0 0
05/03/2015
27.76
 204,702 27.26 28.26 27.12 0 16,900 -0.6
04/03/2015
27.12
 49,500 26.97 27.26 26.90 0 0 0
03/03/2015
26.90
 71,040 26.76 27.26 26.76 0 0 0
02/03/2015
26.90
 43,900 27.47 27.55 26.90 0 0 0
27/02/2015
27.55
 18,410 27.98 27.98 27.19 200 0 0.0
26/02/2015
27.26
 27,026 27.40 27.40 27.12 0 0 0
25/02/2015
27.33
 39,500 27.26 27.62 26.83 900 0 0.0
24/02/2015
26.69
 3,400 26.69 27.83 26.61 100 0 0.0
13/02/2015
26.69
 21,600 26.90 27.19 26.69 0 0 0
12/02/2015
26.90
 49,700 26.69 27.76 26.54 0 0 0
11/02/2015
26.54
 22,100 26.54 26.69 26.54 0 0 0
10/02/2015
26.54
 26,200 26.40 26.54 26.40 0 0 0
09/02/2015
26.40
 50,000 26.54 26.76 26.40 0 0 0
06/02/2015
26.54
 26,400 26.61 26.83 26.25 0 0 0
05/02/2015
26.54
 19,828 27.04 27.04 26.40 0 0 0
04/02/2015
26.54
 33,200 26.54 26.54 26.25 0 0 0
03/02/2015
26.25
 38,600 27.12 27.12 26.25 0 0 0
02/02/2015
26.25
 14,528 26.40 26.54 26.25 0 0 0
30/01/2015
26.33
 49,300 26.61 26.83 26.33 0 0 0
29/01/2015
26.61
 37,500 26.90 26.90 26.54 0 0 0
28/01/2015
26.90
 39,500 26.83 27.26 26.83 0 0 0
27/01/2015
26.90
 52,500 27.04 27.69 26.90 0 0 0
26/01/2015
27.26
 48,100 27.62 27.62 27.26 0 0 0
23/01/2015
27.40
 90,820 27.55 27.90 27.12 0 0 0
22/01/2015
27.62
 51,200 27.98 28.12 27.33 800 0 0.0
21/01/2015
27.33
 85,300 27.69 28.12 27.33 0 0 0
20/01/2015
28.05
 251,000 28.62 28.77 27.98 0 100 0.0
19/01/2015
29.34
 160,200 30.13 30.13 28.69 0 0 0
16/01/2015
29.70
 42,700 30.70 30.70 29.63 0 0 0
15/01/2015
29.84
 80,000 29.77 30.34 29.41 0 0 0
14/01/2015
29.20
 123,200 30.27 30.27 29.20 0 0 0
13/01/2015
30.20
 62,900 29.05 30.34 29.05 0 0 0
12/01/2015
30.20
 20,800 30.85 30.85 30.20 0 0 0
09/01/2015
30.77
 137,200 29.84 31.56 29.84 100 100 0.0
08/01/2015
29.84
 84,200 30.13 30.49 29.63 0 0 0
07/01/2015
29.77
 92,200 29.98 30.42 29.77 0 0 0
06/01/2015
30.13
 73,200 27.98 30.42 27.33 0 0 0
05/01/2015
28.77
 89,000 32.28 32.28 28.77 0 0 0
31/12/2014
31.56
 181,475 28.84 31.56 28.84 0 0 0
30/12/2014
29.77
 119,325 27.98 29.77 27.33 0 0 0
29/12/2014
28.05
 38,600 29.27 29.70 27.98 0 0 0
26/12/2014
29.27
 273,300 27.90 29.77 27.26 0 0 0
25/12/2014
27.33
 106,700 27.26 28.05 27.26 0 0 0
24/12/2014
27.26
 42,400 27.26 27.69 27.12 0 0 0
23/12/2014
27.04
 133,800 27.33 27.98 27.04 1,000 0 0.0
22/12/2014
28.26
 86,300 27.83 28.55 27.76 0 0 0
19/12/2014
27.76
 103,700 27.98 28.55 26.83 0 3,000 -0.1
18/12/2014
28.05
 227,000 26.54 28.33 26.25 0 2,700 -0.1
17/12/2014
26.11
 162,200 25.90 27.26 24.39 0 0 0
16/12/2014
26.04
 147,200 27.33 27.47 25.82 0 0 0
15/12/2014
28.26
 79,200 27.26 28.91 27.26 0 0 0
12/12/2014
27.98
 121,810 27.12 28.33 26.97 0 0 0
11/12/2014
27.12
 393,000 27.12 29.41 27.12 100 1,500 -0.1
10/12/2014
30.06
 335,175 27.26 30.06 27.26 0 0 0
09/12/2014
30.27
 263,500 30.92 30.99 30.27 0 0 0
08/12/2014
33.57
 278,995 37.30 37.66 33.57 0 0 0
05/12/2014
37.30
 86,520 37.30 37.66 36.87 0 0 0
04/12/2014
37.66
 89,100 37.66 38.02 37.30 0 0 0
03/12/2014
37.88
 47,800 37.73 37.88 37.37 0 0 0
02/12/2014
37.66
 77,900 36.94 37.66 36.44 0 9,200 -0.5
01/12/2014
36.66
 95,700 37.30 38.02 36.66 0 0 0
28/11/2014
37.30
 184,700 38.09 38.38 37.01 0 0 0
27/11/2014
38.09
 111,100 37.88 38.38 37.23 0 0 0
26/11/2014
37.73
 103,100 38.74 39.10 37.66 0 0 0
25/11/2014
38.88
 19,200 39.10 39.81 38.74 0 0 0
24/11/2014
38.88
 254,100 38.45 39.24 37.80 0 0 0
21/11/2014
39.10
 130,100 40.60 40.60 39.10 0 0 0
20/11/2014
40.60
 69,900 40.67 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 42.54 42.83 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 43.04 43.90 42.04 2,000 0 0.1
13/11/2014
42.83
 405,420 39.17 42.83 39.17 6,000 0 0.3
12/11/2014
39.10
 35,000 39.17 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 39.17 39.74 39.17 0 0 0
07/11/2014
38.95
 159,200 38.74 39.10 38.59 0 0 0
06/11/2014
38.59
 67,200 39.10 39.10 38.52 0 0 0
05/11/2014
38.45
 70,500 38.88 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 38.02 38.66 37.66 0 0 0
31/10/2014
37.66
 117,350 37.01 37.88 36.87 1,000 0 0.1
30/10/2014
37.09
 207,700 38.02 38.02 37.09 0 0 0
29/10/2014
38.09
 135,100 37.66 38.16 37.45 0 0 0
28/10/2014
37.30
 178,750 37.30 37.88 36.66 0 0 0
27/10/2014
37.30
 124,100 39.45 39.45 37.30 1,000 0 0.1
24/10/2014
39.60
 96,300 38.02 40.10 38.02 0 0 0
23/10/2014
39.53
 147,100 40.03 40.24 39.45 7,000 0 0.4
22/10/2014
39.96
 93,350 39.67 40.10 39.53 1,000 0 0.1

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