CTCP Bọc ống Dầu khí Việt Nam (pvb)

22.50
0.10
(0.45%)
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
(2026-08-19) 		0.50 2.28% 2,579,000 1,300 -0.1
21.40
35.90
22.50
2 tháng
(2026-07-20) 		0.10 0.45% 4,464,700 -52,600 -1.2
20.50
35.90
22.50
3 tháng
(2026-06-22) 		-2.90 -11.46% 6,390,900 20,600 1.2
20.50
35.90
22.50
6 tháng
(2026-03-23) 		-6.60 -22.76% 13,699,300 -400 0.7
20.50
36.80
22.50
12 tháng
(2025-09-23) 		-6.80 -23.29% 54,431,800 -23,400 -0.2
20.50
42
22.50
24 tháng
(2024-09-30) 		-7.10 -24.07% 108,180,871 221,669 6.6
20.50
42
22.50
36 tháng
(2023-10-04) 		3.50 18.52% 180,638,322 403,666 9.7
13
42
22.50
60 tháng
(2021-10-14) 		6.27 38.84% 311,745,490 280,588 7.2
8.90
42
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
34.50
 169,875 34.50 35 34.30 10,400 7,300 0.1
06/03/2025
34.50
 104,000 34.50 35 34 0 5,400 -0.2
05/03/2025
34.20
 149,439 34.70 34.70 34.10 11,000 11,700 0.0
04/03/2025
34.70
 239,953 34.70 34.80 33.90 6,300 23,300 -0.6
03/03/2025
34.70
 120,804 34.80 35 34.30 0 8,600 -0.3
28/02/2025
34.80
 336,179 35.50 36.30 34.80 0 52,900 -1.9
27/02/2025
35.50
 284,878 34.30 35.50 33.80 15,600 21,300 -0.2
26/02/2025
34.30
 286,802 34.10 35.10 34 6,000 28,300 -0.8
25/02/2025
34.10
 190,212 34.30 34.50 34 5,300 2,200 0.1
24/02/2025
34.20
 553,282 34.70 34.70 33.80 19,400 15,100 0.1
21/02/2025
34.70
 210,114 35.20 35.70 34.60 2,400 11,300 -0.3
20/02/2025
35.20
 748,493 35 36.80 34.50 85,300 6,300 2.8
19/02/2025
34.40
 248,897 33.60 34.50 33.30 35,100 300 1.2
18/02/2025
33.80
 226,498 33.60 34.30 33.10 7,100 3 0.2
17/02/2025
33.90
 349,367 35 35 33.30 4,300 16,300 -0.4
14/02/2025
34.60
 425,001 34.40 35.50 34.30 3,900 800 0.1
13/02/2025
34.40
 276,806 34.80 35 34 8,600 15,900 -0.2
12/02/2025
34.80
 396,424 33.60 35.10 33.20 35,200 4,900 1.0
11/02/2025
34
 279,422 34.40 34.80 33.30 12,100 48,700 -1.2
10/02/2025
33.90
 681,945 32.70 34.90 32.30 19,200 21,000 -0.1
07/02/2025
32.80
 359,754 31.50 33 31.50 0 14,800 -0.5
06/02/2025
32.30
 469,500 32 33 31.60 53,600 0 1.7
05/02/2025
32
 309,939 31.50 32.80 31.50 23,300 11,800 0.4
04/02/2025
31.50
 130,937 30.90 31.50 30.90 19,700 4,200 0.5
03/02/2025
34.80
 336,179 35.50 36.30 34.80 0 52,900 -1.9
31/01/2025
21.60
 97,100 21.60 22.30 21.50 0 0 0
30/01/2025
21.60
 97,100 21.60 22.30 21.50 0 0 0
29/01/2025
21.60
 97,100 21.60 22.30 21.50 0 0 0
28/01/2025
21.60
 97,100 21.60 22.30 21.50 0 0 0
27/01/2025
21.60
 97,100 21.60 22.30 21.50 0 0 0
24/01/2025
31.90
 188,271 32.20 32.70 31.60 100 14,700 -0.5
23/01/2025
32.30
 194,159 31.60 32.30 31.30 9,200 4,900 0.1
22/01/2025
31.80
 232,526 32.50 32.50 31.70 5,700 1,800 0.1
21/01/2025
32.50
 311,394 32.10 32.50 31.80 8,200 300 0.3
20/01/2025
32.20
 346,872 31.70 32.70 31.70 24,000 300 0.8
17/01/2025
32.30
 739,488 33.50 35.50 32.20 2,801 7,800 -0.2
16/01/2025
33.50
 465,628 32.30 33.50 32.10 8,801 14,700 -0.2
15/01/2025
32
 256,404 31.90 32.40 31.70 501 500 0.0
14/01/2025
31.90
 229,681 32.30 32.80 31.60 2,800 500 0.1
13/01/2025
32.20
 390,394 32.50 33.90 31.50 2,600 1,000 0.1
10/01/2025
32.50
 1,064,810 31.50 34 31.50 2,200 13,800 -0.4
09/01/2025
31.30
 597,248 29.70 31.40 29.50 5,100 13,300 -0.3
08/01/2025
29.60
 173,813 29.50 29.70 29.30 500 0 0.0
07/01/2025
30.20
 125,500 30.50 30.80 30.10 500 2,400 -0.1
06/01/2025
29.60
 280,968 29.60 30.60 29.50 4,700 0 0.1
03/01/2025
29.60
 201,702 29 30.50 29 2,200 300 0.1
02/01/2025
30
 139,822 29.90 30.70 29.80 5,700 500 0.2
01/01/2025
29.90
 86,202 29.60 30.50 29.60 4,000 100 0.1
31/12/2024
29.90
 86,202 29.60 30.50 29.60 4,000 100 0.1
30/12/2024
29.90
 135,202 30.40 30.50 29.90 300 0 0.0
27/12/2024
30.40
 308,239 31.90 31.90 30.40 0 1,700 -0.1
26/12/2024
31.40
 360,860 31.10 32.60 31.10 600 1,900 0.0
25/12/2024
31.40
 239,420 31.70 32 31.40 0 3,700 -0.1
24/12/2024
31.70
 348,794 31.60 32.10 31.10 0 0 0
23/12/2024
31.60
 382,125 31 32.60 31 0 2,700 -0.1
20/12/2024
31
 292,224 31.10 31.20 30.50 1,000 0 0.0
19/12/2024
31.10
 524,181 30.80 31.90 30.30 5,000 5,500 0.0
18/12/2024
30.20
 777,406 27.50 30.20 27.50 0 3,000 -0.1
17/12/2024
27.50
 68,933 27.70 28 27.50 0 0 0
16/12/2024
28
 110,100 27.80 28 27.50 4,300 700 0.1
13/12/2024
27.80
 35,400 27.80 27.80 27.60 0 0 0
12/12/2024
27.80
 113,724 27.80 28 27.80 0 0 0
11/12/2024
27.80
 51,900 28.10 28.10 27.60 0 0 0
10/12/2024
27.90
 70,700 27.90 28.10 27.70 0 0 0
09/12/2024
27.90
 126,703 27.40 28 27.40 0 0 0
06/12/2024
31.20
 245,718 31.60 31.60 31.10 2,600 0 0.1
05/12/2024
29.40
 764,056 28.40 29.70 27.60 76,000 5,400 2.0
04/12/2024
25.20
 137,372 25 25.30 24.90 0 15,200 -0.4
03/12/2024
20.90
 243,720 21.10 21.20 20.70 10,000 100 0.2
02/12/2024
20.80
 88,300 20.80 20.90 20.70 0 0 0
29/11/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
28/11/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
27/11/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
26/11/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
25/11/2024
27.10
 53,821 27 27.40 26.90 0 4,900 -0.1
22/11/2024
26.80
 52,300 26.90 27.10 26.80 4,500 800 0.1
21/11/2024
26.90
 34,903 26.70 26.90 26.60 0 1,900 -0.1
20/11/2024
26.70
 42,915 26.30 26.90 26.10 0 500 0.0
19/11/2024
26.40
 42,300 26.80 26.80 26.20 0 0 0
18/11/2024
26.50
 128,259 26.40 26.90 26.40 0 100 0.0
15/11/2024
26.40
 166,179 27.10 27.20 26.30 0 800 0.0
14/11/2024
27.10
 169,101 27.50 28 27.10 11,300 4,800 0.2
13/11/2024
27.30
 128,300 27.60 27.60 26.90 0 0 0
12/11/2024
27.60
 149,000 27.80 27.80 27.30 1,400 0 0.0
11/11/2024
27.80
 124,311 27.90 28.10 27.70 2,000 0 0.1
08/11/2024
28
 104,800 28.50 28.70 28 0 700 0.0
07/11/2024
28.40
 176,100 28.20 29 27.90 0 8,800 -0.3
06/11/2024
28.10
 71,981 28 28.10 27.90 2,300 0 0.1
05/11/2024
27.90
 46,712 27.60 28.10 27.30 1,200 200 0.0
04/11/2024
27.60
 40,300 27.50 28 27.40 0 1,700 0.0
01/11/2024
27.60
 100,606 28.10 28.10 27.60 0 1,900 -0.1
31/10/2024
27.90
 38,212 28 28.40 27.90 0 0 0
30/10/2024
28.10
 44,742 28.90 28.90 28 0 1,300 0.0
29/10/2024
28.30
 87,904 27.80 28.30 27.70 0 1,300 0.0
28/10/2024
27.70
 43,250 27.40 27.70 27.20 0 3,600 -0.1
25/10/2024
27.30
 57,058 27.30 27.50 27.10 0 8,300 -0.2
24/10/2024
27.30
 83,111 27.30 27.90 27.30 5,100 9,400 -0.1
23/10/2024
27.70
 110,911 27.90 27.90 27 5,600 8,600 -0.1
22/10/2024
27.50
 240,670 27.70 28.10 27 15,800 3,400 0.3
21/10/2024
27.90
 213,448 28.50 28.50 27.70 6,700 21,300 -0.4

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