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)
18/10/2024
28.60
 112,230 29.10 29.10 28.60 2,400 9,300 -0.2
17/10/2024
28.90
 207,200 28.90 28.90 28.20 3,500 7,100 -0.1
16/10/2024
28.70
 564,652 30 30 28.40 49,500 12,200 1.1
15/10/2024
29.40
 365,677 30.60 30.60 29.40 21,669 5,000 0.5
14/10/2024
30.60
 131,577 30.70 30.80 30.20 11,800 1,900 0.3
11/10/2024
30.70
 146,210 30.60 30.90 30.40 38,400 1,700 1.1
10/10/2024
30.60
 256,376 30.80 31.50 30.30 24,800 4,500 0.6
09/10/2024
30.40
 259,566 30.80 31.20 30.20 1,900 13,300 -0.4
08/10/2024
30.70
 507,216 31.10 32 30.70 0 0 0
07/10/2024
31.10
 370,435 30.60 31.50 30.60 6,200 700 0.2
04/10/2024
30.40
 500,415 29.80 31.40 29.70 13,500 1,500 0.4
03/10/2024
29.60
 126,856 30.10 30.10 29.30 10,100 12,500 -0.1
02/10/2024
29.90
 373,824 30 30.50 29.80 16,800 0 0.5
01/10/2024
29.80
 178,342 29.50 30 29.40 1,500 0 0.0
30/09/2024
29.50
 219,277 29.40 30 29.30 4,800 1,000 0.1
27/09/2024
29.50
 233,332 30.10 30.10 29.20 100 33,900 -1.0
26/09/2024
29.80
 236,835 29.90 30.60 29.70 0 22,900 -0.7
25/09/2024
29.90
 257,308 29.70 30.50 29.70 6,800 19,300 -0.4
24/09/2024
30
 202,357 30 30.20 29.60 4,800 300 0.1
23/09/2024
29.70
 123,746 31 32 29.70 3,100 0 0.1
20/09/2024
29.90
 729,576 28.50 30.30 28.10 59,800 0 1.8
19/09/2024
28.30
 54,808 28.30 28.40 28.10 5,300 1,200 0.1
18/09/2024
28.20
 57,030 28.20 28.30 27.80 12,700 100 0.4
17/09/2024
28
 92,204 27.70 28.10 27.20 1,600 0 0.0
16/09/2024
27.50
 118,331 28.10 28.30 27.50 2,200 0 0.1
13/09/2024
28.10
 40,800 28.30 28.30 27.90 10,300 2,500 0.2
12/09/2024
28.10
 43,304 28.30 28.50 27.80 300 2,800 -0.1
11/09/2024
28.20
 121,565 28.10 28.30 27.70 11,200 1,300 0.3
10/09/2024
28.50
 168,700 28.70 29 28 32,500 9,300 0.7
09/09/2024
28.70
 80,801 28.90 29 28.30 0 2,200 -0.1
06/09/2024
28.70
 62,500 28.50 28.70 28.20 5,100 1,200 0.1
05/09/2024
28.50
 121,548 28.60 28.90 28.30 6,700 3,300 0.1
04/09/2024
28.50
 148,315 29.10 29.20 28 2,500 0 0.1
03/09/2024
21.40
 284,656 22.20 22.50 21.40 400 200 0.0
02/09/2024
20.80
 88,300 20.80 20.90 20.70 0 0 0
30/08/2024
29.20
 88,330 29.30 29.30 29.10 0 5,800 -0.2
29/08/2024
29.20
 100,118 28.90 29.30 28.70 2,900 600 0.1
28/08/2024
28.90
 125,144 28.70 29.40 28.60 2,400 7,100 -0.1
27/08/2024
28.70
 113,836 28.60 29 28.50 0 10,400 -0.3
26/08/2024
28.50
 99,842 29.30 29.40 28.50 100 6,600 -0.2
23/08/2024
29
 151,902 29 29.30 28.60 3,600 4,800 -0.0
22/08/2024
29
 138,397 29.90 29.90 28.90 12,700 2,100 0.3
21/08/2024
29.40
 366,331 28.50 31 28.50 900 7,900 -0.2
20/08/2024
28.50
 202,785 28.50 28.60 28.20 4,600 0 0.1
19/08/2024
28.60
 248,174 28.10 28.70 28 3,800 0 0.1
16/08/2024
28
 290,432 26.90 28.40 26.50 22,500 10,700 0.3
15/08/2024
27.10
 83,642 27.20 27.20 26.90 0 1,300 -0.0
14/08/2024
27.30
 65,385 27.30 27.40 27.10 0 0 0
13/08/2024
27.30
 120,538 28 28 27 2,600 0 0.1
12/08/2024
27.80
 109,272 27.70 28 27.50 900 900 -0.0
09/08/2024
27.40
 132,309 27.20 27.40 26.80 9,200 8,300 0.0
08/08/2024
26.90
 164,513 26.70 27.10 26.10 0 1,500 -0.0
07/08/2024
26.70
 85,902 26.50 26.90 26.20 100 4,000 -0.1
06/08/2024
26.40
 191,421 26 26.70 25.60 1,600 0 0.0
05/08/2024
25.90
 599,183 28 28 25.80 9,200 0 0.2
02/08/2024
28.50
 199,753 27.80 28.50 27.30 4,100 4,200 -0.0
01/08/2024
28
 429,979 28.60 29.60 27.70 0 12,500 -0.4
31/07/2024
28.60
 217,367 28.90 29.40 28.40 0 19,900 -0.6
30/07/2024
28.60
 122,474 28.80 29.20 28.30 4,200 6,900 -0.1
29/07/2024
28.80
 73,441 29 29.40 28.70 0 14,300 -0.4
26/07/2024
28.90
 211,136 28.20 29.10 28.20 27,100 7,100 0.6
25/07/2024
28.20
 126,111 28.90 28.90 27.70 2,100 7,600 -0.2
24/07/2024
28.40
 293,193 27.80 28.60 27 10,700 26,000 -0.4
23/07/2024
27.90
 192,993 28.60 28.60 27.70 3,700 19,500 -0.4
22/07/2024
28.60
 347,246 28.80 29.40 27.90 25,000 19,100 0.2
19/07/2024
29
 321,868 29.70 29.80 28.80 5,900 6,600 -0.0
18/07/2024
29.70
 299,690 29.20 30.20 28.60 10,300 19,000 -0.3
17/07/2024
29.20
 532,743 30.90 31 28.70 28,000 17,200 0.3
16/07/2024
30.90
 177,827 31.30 31.50 30.50 3,100 6,500 -0.1
15/07/2024
31.30
 303,408 30.60 31.50 30.50 36,900 600 1.1
12/07/2024
30.60
 345,521 32.80 32.80 30.50 12,700 7,700 0.2
11/07/2024
31.20
 239,302 31.60 32.30 31.10 200 17,700 -0.6
10/07/2024
31.60
 1,049,892 31.10 33.20 31 12,800 19,100 -0.2
09/07/2024
30.90
 308,304 31 31.20 30.40 7,900 60,900 -1.6
08/07/2024
30.80
 634,765 28.70 30.80 28.60 25,900 26,800 -0.0
05/07/2024
28.60
 183,802 28.70 28.90 28.30 20,000 26,200 -0.2
04/07/2024
28.70
 260,158 28 28.80 28 19,700 0 0.6
03/07/2024
22
 784,645 21.40 22.30 21.40 3,700 0 0.1
02/07/2024
28.30
 206,630 27.60 28.40 27.60 43,100 10,000 0.9
01/07/2024
27.60
 125,257 27.60 27.60 27 16,900 500 0.4
28/06/2024
27.20
 287,081 27.60 28.20 26.60 13,500 6,800 0.2
27/06/2024
27.50
 147,865 28.20 28.50 27.50 0 6,700 -0.2
26/06/2024
28.20
 174,062 28.20 28.20 27.60 3,900 500 0.1
25/06/2024
28.10
 200,812 27.80 28.40 27.50 4,000 1,500 0.1
24/06/2024
27.80
 555,448 30 30 27.70 9,500 32,600 -0.7
21/06/2024
30
 308,939 29.50 30.50 29.50 500 7,100 -0.2
20/06/2024
29.40
 241,635 29.30 29.80 29.10 1,400 7,700 -0.2
19/06/2024
29.20
 257,464 29.10 29.50 28.90 23,200 1,700 0.6
18/06/2024
29.10
 430,188 30 30.20 29.10 14,700 4,400 0.3
17/06/2024
29.50
 399,001 30.20 30.50 29.30 6,900 4,400 0.1
14/06/2024
30.50
 462,262 31.60 32.40 30.50 2,300 9,300 -0.2
13/06/2024
31.60
 190,651 31.20 31.60 31.20 4,400 8,100 -0.1
12/06/2024
31.20
 245,718 31.60 31.60 31.10 2,600 0 0.1
11/06/2024
28.10
 71,981 28 28.10 27.90 2,300 0 0.1
10/06/2024
31.60
 297,324 31.50 33 31.20 3,400 47,300 -1.4
07/06/2024
31.50
 184,797 31.80 31.80 31.30 0 0 0
06/06/2024
31.90
 505,421 32.10 32.50 30.90 15,900 39,800 -0.8
05/06/2024
32.10
 317,806 32.30 32.70 31.30 0 48,200 -1.5
04/06/2024
32.20
 670,645 31.40 33 31.30 37,600 43,900 -0.2
03/06/2024
31.40
 455,703 31.20 32 30.60 67,800 4,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |