CTCP Bọc ống Dầu khí Việt Nam (pvb)

26.80
-0.10
(-0.37%)
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
(2024-10-22) 		-0.60 -2.18% 2,231,548 -14,900 -0.4
26.40
28.40
26.90
2 tháng
(2024-09-23) 		-2.80 -9.43% 7,818,427 45,069 1.4
26.40
31.10
26.90
3 tháng
(2024-08-23) 		-2.10 -7.24% 10,337,081 147,269 4.3
26.40
31.10
26.90
6 tháng
(2024-05-27) 		-3.30 -10.93% 28,944,382 23,469 0.2
25.90
32.20
26.90
12 tháng
(2023-11-27) 		6.30 30.58% 67,388,813 155,266 3.1
20
32.20
26.90
24 tháng
(2022-12-02) 		13.90 106.92% 148,174,448 132,788 2.4
11.30
32.20
26.90
36 tháng
(2021-12-07) 		10 59.17% 200,373,590 113,088 2.0
8.90
32.20
26.90
60 tháng
(2019-12-18) 		10.63 65.31% 323,443,660 201,731 3.7
6.80
32.20
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
11.10
 173,995 10.20 11.20 10.30 100 0 0.0
21/11/2022
10.20
 63,401 10.20 10.50 10 0 0 0
18/11/2022
10.20
 166,100 10.20 10.50 9.70 0 0 0
17/11/2022
10.20
 173,210 9.70 10.40 9.90 0 0 0
16/11/2022
9.70
 288,632 8.90 9.70 8.10 0 0 0
15/11/2022
8.90
 397,300 9.80 9.80 8.90 0 0 0
14/11/2022
9.80
 193,400 10.80 11.20 9.80 0 0 0
11/11/2022
10.80
 90,110 11.30 12 10.80 0 0 0
10/11/2022
11.30
 368,200 12.50 12.50 11.30 0 0 0
09/11/2022
12.50
 59,629 12.20 12.90 12 300 0 0.0
08/11/2022
12.20
 80,100 12 12.60 11.30 0 0 0
07/11/2022
12
 156,850 12.80 13 12 0 0 0
04/11/2022
12.80
 143,400 13.80 13.80 12.70 0 0 0
03/11/2022
13.80
 62,277 13.80 14 13.70 0 0 0
02/11/2022
13.80
 140,610 13 14.10 13 0 0 0
01/11/2022
13
 107,143 12.80 13.50 12.70 0 0 0
31/10/2022
12.80
 103,001 13.60 14 12.50 0 0 0
28/10/2022
13.60
 78,601 13.80 14.30 13.60 0 0 0
27/10/2022
13.80
 145,182 13 13.90 12.60 0 0 0
26/10/2022
13
 111,634 13.90 14 12.60 0 0 0
25/10/2022
13.90
 356,270 13.80 14.80 12.60 0 0 0
24/10/2022
13.80
 335,212 15.30 15.90 13.80 0 0 0
21/10/2022
15.30
 435,900 17 17.50 15.30 0 0 0
20/10/2022
17
 143,300 17.20 17.70 17 0 0 0
19/10/2022
17.20
 187,410 17 17.60 16.80 0 0 0
18/10/2022
17
 303,009 17.50 18.20 17 0 0 0
17/10/2022
17.50
 297,320 16.80 17.50 16.50 0 0 0
14/10/2022
16.80
 294,951 16.40 17.20 16.60 0 0 0
13/10/2022
16.40
 232,201 16.70 16.90 16 0 0 0
12/10/2022
16.70
 253,310 16.40 17.40 15.50 0 0 0
11/10/2022
16.40
 550,503 18.20 18.20 16.40 0 0 0
10/10/2022
18.20
 487,703 17.50 18.40 17.40 0 0 0
07/10/2022
17.50
 566,670 16.50 17.50 16 0 0 0
06/10/2022
16.50
 339,801 17 17.60 16.30 100 0 0.0
05/10/2022
17
 293,603 15.80 17.30 16.10 0 0 0
04/10/2022
15.80
 382,300 15.50 16.50 15 0 0 0
03/10/2022
15.50
 253,951 17.20 17.20 15.50 0 0 0
30/09/2022
17.20
 480,900 16.20 17.30 16 0 0 0
29/09/2022
16.20
 684,254 18 18.80 16.20 100 0 0.0
28/09/2022
18
 847,443 18.90 19.20 17.60 100 900 -0.0
27/09/2022
18.90
 790,930 21 22 18.90 0 200 -0.0
26/09/2022
21
 724,518 21 21.70 19.60 0 800 -0.0
23/09/2022
21
 1,491,901 19.10 21 19.20 0 0 0
22/09/2022
19.10
 154,302 19.10 19.20 18.60 0 0 0
21/09/2022
19.10
 315,017 18.60 19.40 18.60 0 0 0
20/09/2022
18.60
 226,430 18.80 19.50 18.40 0 0 0
19/09/2022
18.80
 412,010 18.60 20.20 18.50 0 500 -0.0
16/09/2022
18.60
 521,342 19.40 19.40 18.20 0 0 0
15/09/2022
19.40
 461,638 19.40 19.90 18.90 0 200 -0.0
14/09/2022
19.40
 741,149 18.90 20.20 18.50 0 8,000 -0.2
13/09/2022
18.90
 917,264 17.20 18.90 18 0 0 0
12/09/2022
17.20
 219,707 15.70 17.20 15.80 0 0 0
09/09/2022
15.70
 63,600 15.30 15.90 15.20 0 0 0
08/09/2022
15.30
 135,900 15.60 16 15 0 0 0
07/09/2022
15.60
 217,337 17 17 15.60 100 0 0.0
06/09/2022
17
 148,900 17.40 18.10 17 0 0 0
05/09/2022
17.40
 126,000 17.40 17.70 17.10 0 0 0
31/08/2022
17.40
 89,000 17.70 17.70 17.30 0 0 0
30/08/2022
17.70
 120,267 18 18.50 17.70 0 0 0
29/08/2022
18
 313,300 17.20 18.40 16.50 0 0 0
26/08/2022
17.20
 199,000 17.70 17.70 17.20 100 500 -0.0
25/08/2022
17.70
 158,300 18.20 18.20 17.70 100 0 0.0
24/08/2022
18.20
 302,931 17.80 18.60 17.80 0 0 0
23/08/2022
17.80
 593,036 16.20 17.80 15.90 0 0 0
22/08/2022
16.20
 82,600 16.20 16.80 16 0 0 0
19/08/2022
16.20
 172,700 16.30 16.90 16.20 0 0 0
18/08/2022
16.30
 54,500 16.10 16.30 15.90 0 0 0
17/08/2022
16.10
 92,600 16.20 16.30 15.70 0 0 0
16/08/2022
16.20
 166,000 15.90 16.40 15.70 0 0 0
15/08/2022
15.90
 100,300 15.90 16.30 15.60 0 0 0
12/08/2022
15.90
 50,100 15.90 16.20 15.60 0 0 0
11/08/2022
15.90
 113,719 16 16.60 15.90 0 0 0
10/08/2022
16
 161,132 15.60 16.30 15.60 0 0 0
09/08/2022
15.60
 127,900 15.70 15.70 15.20 0 0 0
08/08/2022
15.70
 60,100 15.50 15.70 15.20 0 0 0
05/08/2022
15.50
 109,250 14.90 15.80 14.80 0 0 0
04/08/2022
14.90
 120,110 14.70 15 14.60 0 0 0
03/08/2022
14.70
 52,600 14.50 14.80 14.40 0 0 0
02/08/2022
14.50
 43,300 14.50 14.70 14.40 0 0 0
01/08/2022
14.50
 33,200 14.50 14.70 14.30 0 0 0
29/07/2022
14.50
 17,217 14.50 14.70 14.40 0 0 0
28/07/2022
14.50
 22,900 14.40 14.70 14.40 0 0 0
27/07/2022
14.40
 16,700 14.40 14.40 14 0 0 0
26/07/2022
14.40
 21,300 14.40 14.80 14.20 0 0 0
25/07/2022
14.40
 34,205 14.70 14.70 14.30 0 0 0
22/07/2022
14.70
 54,300 14.90 14.90 14.60 0 0 0
21/07/2022
14.90
 11,000 15 15.20 14.70 0 0 0
20/07/2022
15
 127,210 14.60 15.10 14.60 0 0 0
19/07/2022
14.60
 63,200 14.40 14.90 14.40 0 0 0
18/07/2022
14.40
 32,810 14.60 14.70 14.40 0 0 0
15/07/2022
14.60
 76,500 14.70 14.80 14.30 0 8,000 -0.1
14/07/2022
14.70
 22,600 14.70 14.90 14.30 0 0 0
13/07/2022
14.70
 49,900 15 15 14.30 0 0 0
12/07/2022
15
 38,010 14.30 15.20 14.30 0 0 0
11/07/2022
14.30
 20,600 14.40 14.50 14 0 0 0
08/07/2022
14.40
 60,300 14.10 14.80 14.20 0 0 0
07/07/2022
14.10
 23,715 14 14.20 13.80 0 0 0
06/07/2022
14
 26,600 14.40 14.40 13.80 0 0 0
05/07/2022
14.40
 40,000 14.30 15.20 14.40 0 0 0
04/07/2022
14.30
 37,415 14.40 15 14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |