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)
21/10/2014
39.02
 167,760 39.67 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 0 0 0
16/10/2014
40.82
 139,700 42.61 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 41.82 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 41.89 42.83 41.89 1,500 0 0.1
09/10/2014
42.04
 176,500 41.96 43.04 41.96 0 0 0
08/10/2014
41.82
 75,900 41.68 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 41.46 43.04 41.46 0 0 0
03/10/2014
41.61
 204,000 42.18 42.75 41.32 2,000 0 0.1
02/10/2014
42.11
 423,600 44.33 45.12 42.11 2,000 0 0.1
01/10/2014
44.48
 168,330 43.76 45.05 43.76 1,000 0 0.1
30/09/2014
43.04
 191,814 41.68 44.12 41.61 0 0 0
29/09/2014
42.68
 225,000 41.61 43.26 40.89 6,500 4,000 0.1
26/09/2014
41.53
 258,068 42.97 43.40 41.25 200 0 0.0
25/09/2014
41.61
 486,514 43.76 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 47.20 48.56 46.63 3,100 0 0.2
19/09/2014
47.34
 132,200 45.26 48.21 45.19 10,900 0 0.7
18/09/2014
46.12
 397,900 46.63 48.78 45.62 0 0 0
17/09/2014
47.42
 349,400 51.65 52.01 47.42 1,600 1,000 0.0
16/09/2014
50.93
 417,650 49.21 51.36 48.06 4,000 0 0.3
15/09/2014
50.21
 523,660 51.65 52.72 49.42 1,000 0 0.1
12/09/2014
51.58
 298,600 51.29 52.01 49.57 600 0 0.0
11/09/2014
50.57
 328,500 48.85 51.65 48.78 0 0 0
10/09/2014
48.78
 517,240 44.48 48.78 41.96 0 0 0
09/09/2014
44.98
 408,450 50.14 50.14 44.62 0 0 0
08/09/2014
49.42
 289,540 45.19 49.42 45.19 0 0 0
05/09/2014
45.12
 361,000 42.32 45.55 41.61 9,200 0 0.5
04/09/2014
41.61
 347,550 40.53 41.61 39.45 0 200 0.0
03/09/2014
40.17
 354,520 42.32 42.54 39.45 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 41.18 43.33 41.18 0 0 0
27/08/2014
39.74
 583,116 36.58 39.74 36.58 0 0 0
26/08/2014
36.15
 480,800 34.79 36.73 34.79 400 0 0.0
25/08/2014
34.65
 416,520 34.50 35.01 34.22 0 0 0
22/08/2014
34.22
 217,433 34.72 34.93 34.22 0 0 0
21/08/2014
34.58
 460,100 34.36 35.80 34.29 500 0 0.0
20/08/2014
34.07
 710,960 32.64 34.22 32.50 500 0 0.0
19/08/2014
32.85
 216,900 33.71 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 31.63 33.71 31.20 0 0 0
14/08/2014
32.07
 207,600 32.85 32.85 31.56 0 0 0
13/08/2014
32.28
 285,000 32.42 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 34.93 34.93 33.00 0 0 0
07/08/2014
34.79
 188,172 33.07 35.08 33.00 0 0 0
06/08/2014
33.57
 265,910 34.43 34.50 32.42 0 1,300 -0.1
05/08/2014
34.72
 306,248 36.15 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 27.69 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 27.26 27.76 27.04 0 0 0
25/07/2014
27.98
 309,200 29.84 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 26.90 26.90 25.97 0 8,000 -0.3
21/07/2014
24.46
 458,300 24.46 24.46 24.46 0 0 0
18/07/2014
22.24
 69,600 21.88 22.45 21.52 0 100 0.0
17/07/2014
20.44
 24,400 20.44 20.87 20.44 0 1,200 0.0
16/07/2014
20.80
 19,340 20.73 20.80 20.44 4,600 0 0.1
15/07/2014
20.66
 18,200 20.80 21.23 20.44 0 0 0
14/07/2014
20.30
 51,766 19.37 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 19.37 20.09 19.30 0 0 0
09/07/2014
20.01
 32,762 17.93 20.09 17.93 0 0 0
08/07/2014
18.65
 11,158 18.44 18.65 18.44 0 0 0
07/07/2014
18.51
 3,600 18.44 18.65 18.44 0 0 0
04/07/2014
18.65
 3,400 18.44 18.65 18.44 0 0 0
03/07/2014
18.51
 11,200 18.29 18.65 18.29 0 0 0
02/07/2014
18.15
 7,300 18.22 18.36 18.15 0 0 0
01/07/2014
18.15
 700 18.22 18.22 18.15 0 0 0
30/06/2014
17.93
 500 17.93 17.93 17.93 0 0 0
27/06/2014
18.51
 1,100 18.51 18.51 18.51 0 0 0
26/06/2014
17.93
 100 17.93 17.93 17.93 0 0 0
25/06/2014
18.72
 1,100 18.65 18.72 18.65 0 0 0
24/06/2014
18.65
 8,100 17.36 18.65 17.36 0 0 0
23/06/2014
17.57
 5,000 17.43 17.65 17.43 0 0 0
20/06/2014
17.93
 7,600 17.93 18.08 17.57 0 0 0
19/06/2014
17.93
 8,700 18.15 18.15 17.57 0 0 0
18/06/2014
18.44
 6,400 18.29 18.44 18.15 0 0 0
17/06/2014
18.65
 0 18.65 18.65 18.65 0 0 0
16/06/2014
18.65
 15,300 18.65 18.72 18.58 0 0 0
13/06/2014
18.44
 10,200 19.08 19.08 18.29 0 0 0
12/06/2014
19.01
 9,300 17.29 19.01 17.22 0 0 0
11/06/2014
17.29
 6,900 17.22 17.29 17.22 0 0 0
10/06/2014
17.22
 5,500 17.36 17.36 17.22 0 0 0
09/06/2014
17.43
 200 17.43 17.43 17.43 0 0 0
06/06/2014
17.43
 1,200 17.43 17.43 17.43 1,100 0 0.0
05/06/2014
17.57
 100 17.57 17.57 17.57 0 0 0
04/06/2014
17.36
 9,400 17.50 17.50 17.29 0 0 0
03/06/2014
17.50
 11,100 17.50 17.50 17.43 0 0 0
02/06/2014
17.50
 0 17.50 17.50 17.50 0 0 0

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