Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	30.20	167,200	30.60	30.70	30.20	2,900	1,900	0.0
18/08/2025	30.50	84,000	30.80	30.90	30.30	0	200	0.0
15/08/2025	30.40	252,400	31	31.40	30.40	6,200	10,100	-0.1
14/08/2025	31	248,700	30.10	31	29.80	1,700	10,100	-0.3
13/08/2025	30.30	243,300	31	31.20	30.10	0	29,000	-0.9
12/08/2025	30.80	241,300	31	31.40	30.40	10,300	5,300	0.1
11/08/2025	31	183,900	31.80	31.90	31	100	12,600	-0.4
08/08/2025	31.60	637,300	30.30	32.30	30.30	18,600	1,300	0.5
07/08/2025	30.30	55,800	30.30	30.90	30.10	10,300	0	0.3
06/08/2025	30.30	208,100	29.70	30.90	29.70	28,000	0	0.8
05/08/2025	29.70	225,400	30.50	30.50	29.60	1,300	25,100	-0.7
04/08/2025	30	154,100	30.10	30.20	29.70	100	14,300	-0.4
01/08/2025	30.10	125,800	30.70	30.70	30.10	0	16,600	-0.5
31/07/2025	30.40	249,100	31	31	30.40	100	0	0.0
30/07/2025	30.80	184,500	31.50	31.50	30.60	0	0	0
29/07/2025	30.80	601,500	31.50	33.50	30.80	52,500	8,600	1.4
28/07/2025	31	370,100	31.30	31.40	30.70	600	20,100	-0.6
25/07/2025	31.40	257,100	31.60	31.90	31.40	0	4,100	-0.1
24/07/2025	31.50	257,300	31.50	31.80	31.20	8,600	9,700	0.0
23/07/2025	31.50	423,500	31.80	34	31.40	14,100	26,600	-0.4
22/07/2025	31.40	221,000	31.50	31.80	31.40	6,200	7,000	0.0
21/07/2025	31.40	276,600	31.50	32	31.30	13,800	0	0.4
18/07/2025	31.40	346,800	31	31.40	30.60	15,000	0	0.5
17/07/2025	30.80	173,200	31	31.50	30.70	0	0	0
16/07/2025	31	114,900	31	31.60	30.90	0	0	0
15/07/2025	30.90	181,200	30.60	31.10	30.60	0	0	0
14/07/2025	30.50	375,900	30.40	31.10	30	16,800	8,600	0.3
11/07/2025	30.30	140,600	30.60	30.60	30.20	0	9,200	-0.3
10/07/2025	30.60	152,200	30.40	31	30.10	1,800	2,100	0.0
09/07/2025	30.40	112,300	30.50	30.60	30.30	0	2,900	-0.1
08/07/2025	30.50	123,200	30.70	30.70	30.20	0	5,000	-0.2
07/07/2025	30.40	62,400	30.40	30.60	30.30	0	1,000	0.0
04/07/2025	30.40	91,700	30.20	30.50	30.10	0	0	0
03/07/2025	30.20	131,000	28.10	30.80	28.10	4,600	0	0.1
02/07/2025	30.20	131,600	30.70	30.70	30	0	1,100	0.0
01/07/2025	30.20	125,500	30.50	30.80	30.10	500	2,400	-0.1
30/06/2025	30.50	170,400	30.30	30.80	30.10	13,700	0	0.4
27/06/2025	30.30	110,900	30.50	30.80	29.90	0	0	0
26/06/2025	30.20	108,200	30.50	30.50	29.70	0	0	0
25/06/2025	30.50	112,900	30	30.50	30	0	3,000	-0.1
24/06/2025	30.50	294,400	29.90	30.50	29.80	0	12,300	-0.4
23/06/2025	31.60	268,900	32	32.40	31.60	0	0	0
20/06/2025	31	310,700	31	31.60	30.90	4,000	6,300	-0.1
19/06/2025	31	384,000	30	31.50	29.60	9,200	500	0.3
18/06/2025	29.90	129,600	31.50	31.50	29.50	0	5,800	-0.2
17/06/2025	29.80	313,600	30.90	31	29.40	0	1,100	0.0
16/06/2025	30.90	369,300	29.90	31.40	29.70	6,700	4,000	0.1
13/06/2025	29.70	500,800	29.20	30.50	29.20	6,200	7,700	0.0
12/06/2025	28.50	142,700	28.30	29	28.30	1,100	600	0.0
11/06/2025	28.30	98,600	28.60	28.60	27.80	0	500	0.0
10/06/2025	28.50	77,500	28.40	28.50	28.20	800	0	0.0
09/06/2025	28.40	62,000	28.40	28.70	28.10	0	0	0
06/06/2025	28.40	169,900	28.90	29.20	28.20	500	500	0.0
05/06/2025	28.50	277,500	29	29.10	26.30	23,700	0	0.7
04/06/2025	29.20	132,700	29.30	29.80	29	0	4,400	-0.1
03/06/2025	29.20	184,300	29.80	30	29	0	6,900	-0.2
02/06/2025	29.60	382,200	28.10	29.90	28.10	5,100	2,200	0.1
30/05/2025	28.10	91,400	28.70	28.70	28.10	4,400	3,800	0.0
29/05/2025	28.70	82,200	28.70	28.80	28.10	0	1,600	0.0
28/05/2025	28.70	348,100	27.70	29.90	27.70	3,700	2,500	0.0
27/05/2025	27.40	57,800	27.40	27.60	27.30	3,000	300	0.1
26/05/2025	27.40	99,400	26.60	27.50	26.30	1,000	1,500	0.0
23/05/2025	26.50	90,000	27.10	27.20	26.50	100	0	0.0
22/05/2025	27.10	81,500	27	27.40	27	0	0	0
21/05/2025	27	61,300	27.20	27.20	26.80	0	0	0
20/05/2025	27.10	99,200	27.10	27.30	26.70	0	100	0.0
19/05/2025	27	81,500	27	27.60	26.90	700	0	0.0
16/05/2025	27.40	84,200	27.70	27.80	27.40	100	0	0.0
15/05/2025	27.80	112,800	27.60	28.10	27.20	0	0	0
14/05/2025	27.60	127,800	27.20	27.90	27.10	5,000	3,000	0.1
13/05/2025	27.20	326,800	27.20	28.10	27	0	49,500	-1.4
12/05/2025	27.20	203,300	26.30	27.40	26	0	0	0
09/05/2025	26.30	152,600	26.70	26.70	26.10	0	0	0
08/05/2025	26.50	136,900	26.30	26.60	26	6,700	6,800	0.0
07/05/2025	26.30	132,200	26.40	26.70	26	200	9,200	-0.2
06/05/2025	25.90	221,100	25.60	26.20	25.50	3,000	0	0.1
05/05/2025	25.50	32,300	25.50	0	25.10	0	0	0
29/04/2025	25.20	89,602	25.30	25.50	25.10	10,800	1,500	0.2
28/04/2025	25.60	89,902	25.70	26.10	25	16,000	7,200	0.2
25/04/2025	25.70	55,701	25.80	25.80	25.40	4,300	1,000	0.1
24/04/2025	25.80	127,241	25.50	25.80	25.20	24,900	1,200	0.6
23/04/2025	25.40	83,900	25.40	25.60	25.20	8,600	0	0.2
22/04/2025	25	307,523	25.20	25.30	23.60	10,300	4,600	0.1
21/04/2025	26	111,932	25.90	26	25	1,300	7,600	-0.2
18/04/2025	25.90	219,806	25.90	26.50	25.80	0	1,200	0.0
17/04/2025	25.80	142,404	24.50	26.10	23.90	4,600	22,200	-0.5
16/04/2025	24.50	199,602	25.50	25.50	24.30	7,600	9,900	-0.1
15/04/2025	25.50	145,943	26.50	26.50	24.80	1,100	0	0.0
14/04/2025	26.30	324,310	26	27	25.60	17,200	29,300	-0.3
11/04/2025	25.60	552,552	25.70	26	24	15,000	25,000	-0.3
10/04/2025	23.70	28,957	23.50	23.70	23.50	0	3,600	-0.1
09/04/2025	21.60	460,573	21.70	23.20	21.60	29,700	16,300	0.3
08/04/2025	23.90	383,201	26	26.50	23.90	5,800	900	0.1
04/04/2025	26.50	654,079	27	27	25.40	25,700	1,000	0.6
03/04/2025	28.20	540,473	30.60	30.60	28.20	10,200	7,000	0.1
02/04/2025	31.30	75,401	31	31.70	31	900	5,200	-0.1
01/04/2025	31	95,107	31.50	31.60	31	1,000	900	0.0
31/03/2025	30.90	193,301	31.50	31.70	30.80	7,000	0	0.2
28/03/2025	31.50	293,212	32.40	32.40	31.20	8,600	0	0.3
27/03/2025	32.40	190,418	33.20	33.20	32.40	5,900	0	0.2

Page:
<<
3
4
5
>>

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

CTCP Bọc ống Dầu khí Việt Nam (pvb)

THỐNG KÊ GIAO DỊCH