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)
31/05/2024
30.50
 221,411 30.40 30.80 30 32,600 6,200 0.8
30/05/2024
30.40
 470,639 30.50 30.60 29.50 5,400 57,200 -1.6
29/05/2024
30.60
 498,010 31.80 31.80 30.10 29,600 56,400 -0.9
28/05/2024
30.90
 267,150 30.50 31 30.50 26,800 0 0.8
27/05/2024
30.20
 237,748 29.90 30.40 29.80 13,300 5,900 0.2
24/05/2024
29.90
 804,017 31.10 31.60 29 42,300 52,000 -0.3
23/05/2024
31.10
 533,603 30.20 31.80 30.10 56,600 28,800 0.9
22/05/2024
30.20
 411,045 30.90 31.80 29.70 19,200 42,300 -0.7
21/05/2024
30.80
 621,565 29.60 30.80 29.50 39,600 51,733 -0.4
20/05/2024
29.50
 502,823 30.70 30.70 29.50 8,700 24,200 -0.5
17/05/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
16/05/2024
30.60
 649,472 29.30 31 29.30 18,000 46,600 -0.9
15/05/2024
29.20
 497,628 29 30 28.80 41,400 13,900 0.8
14/05/2024
29
 371,505 29.40 29.50 28.70 17,500 8,270 0.3
13/05/2024
29.40
 405,091 29.40 29.50 28.70 18,900 22,300 -0.1
10/05/2024
29.40
 764,056 28.40 29.70 27.60 76,000 5,400 2.0
09/05/2024
28.50
 973,788 28.10 29.90 28.10 60,400 35,400 0.7
08/05/2024
28
 1,627,634 25.60 28 25 30,400 20,300 0.3
07/05/2024
25.50
 283,383 25.20 25.50 24.70 7,200 0 0.2
06/05/2024
25
 444,640 24 25.30 23.60 65,300 2,900 1.5
03/05/2024
23.90
 330,472 23.50 24.40 23.50 34,000 3,400 0.7
02/05/2024
23.50
 126,792 23.70 23.70 23.20 0 10,600 -0.2
01/05/2024
21
 90,500 21.20 21.20 20.90 0 0 0
30/04/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
29/04/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
26/04/2024
23.70
 139,903 24 24 23.40 0 5,900 -0.1
25/04/2024
23.70
 184,445 24.30 24.30 23.50 0 3,000 -0.1
24/04/2024
24
 320,933 23.80 24 23.50 24,200 8,500 0.4
23/04/2024
23.30
 352,603 23 23.70 22.60 13,200 30,300 -0.4
22/04/2024
23
 221,210 22.80 23.40 22.30 5,600 25,800 -0.5
19/04/2024
23.10
 558,160 23.10 23.80 22.30 10,700 25,500 -0.3
18/04/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
17/04/2024
23.10
 438,282 22.70 23.50 22.70 7,900 1,400 0.1
16/04/2024
22.80
 617,077 22.70 23.10 22.10 50,700 19,300 0.7
15/04/2024
22.70
 661,351 25.60 25.90 22.70 25,500 51,400 -0.7
12/04/2024
25.20
 137,372 25 25.30 24.90 0 15,200 -0.4
11/04/2024
25.20
 284,714 24.50 25.40 24.30 16,000 15,300 0.0
10/04/2024
24.50
 249,000 25.20 25.30 24.50 0 8,300 -0.2
09/04/2024
25.10
 600,702 25.70 26 24.70 28,400 24,100 0.1
08/04/2024
25.70
 341,031 25.80 26.20 25.60 2,200 17,700 -0.4
05/04/2024
26.10
 829,381 25.70 27.60 25.40 64,300 69,600 -0.1
04/04/2024
25.60
 407,252 26 26.20 25.40 16,400 37,700 -0.6
03/04/2024
26
 410,241 26.30 26.90 25.70 7,700 42,300 -0.9
02/04/2024
26.30
 680,937 25 26.30 24.40 60,200 0 1.5
01/04/2024
24.90
 486,483 24.10 25.30 24.10 30,700 34,500 -0.1
29/03/2024
24.30
 400,760 24.30 24.90 24.10 40,600 9,300 0.8
28/03/2024
24
 178,365 24.10 24.50 23.90 0 7,500 -0.2
27/03/2024
24.50
 358,995 24.20 25.10 24 17,100 5,600 0.3
26/03/2024
23.90
 259,420 23.50 24 23.50 8,500 17,300 -0.2
25/03/2024
23.30
 442,357 24 24.40 23 2,300 8,600 -0.2
22/03/2024
23.50
 459,817 24.10 24.10 23.40 17,600 8,600 0.2
21/03/2024
23.70
 731,674 23.50 24.50 23.10 19,000 0 0.5
20/03/2024
23.20
 278,896 23.20 23.60 22.90 10,100 600 0.2
19/03/2024
23
 281,077 22.60 23.60 22.60 1,100 0 0.0
18/03/2024
22.40
 698,180 24 24 22 12,100 1,800 0.2
15/03/2024
23.30
 467,217 23.60 24.60 22.90 600 8,600 -0.2
14/03/2024
23.50
 1,194,527 22 23.90 22 0 0 0
13/03/2024
21.80
 467,230 20.80 22 20.80 1,800 0 0.0
12/03/2024
20.90
 243,720 21.10 21.20 20.70 10,000 100 0.2
11/03/2024
21
 311,968 21.50 21.80 20.80 0 400 0.0
08/03/2024
21.40
 284,656 22.20 22.50 21.40 400 200 0.0
07/03/2024
22
 784,645 21.40 22.30 21.40 3,700 0 0.1
06/03/2024
21.30
 298,828 21.60 21.70 20.90 0 0 0
05/03/2024
21.40
 227,364 21.40 21.60 21.10 0 1,100 0.0
04/03/2024
21.30
 279,492 21 21.50 21 0 0 0
01/03/2024
20.90
 285,006 20.90 21.20 20.70 1,200 0 0.0
29/02/2024
20.90
 220,016 21.40 21.50 20.70 100 1,200 0.0
28/02/2024
21.40
 718,917 21 22.20 21 0 11,300 -0.2
27/02/2024
21
 120,320 20.80 21.20 20.70 2,600 0 0.1
26/02/2024
20.80
 122,801 20.80 20.80 20.40 3,500 0 0.1
23/02/2024
20.70
 161,830 21.50 21.70 20.60 600 6,700 -0.1
22/02/2024
21.30
 297,265 21.30 21.90 21.30 0 9,200 -0.2
21/02/2024
21.30
 116,007 21.60 21.60 21 100 0 0.0
20/02/2024
21.40
 140,600 21.50 21.90 21.20 0 0 0
19/02/2024
21.50
 446,857 21 21.80 20.90 12,400 0 0.3
16/02/2024
20.70
 159,012 20.70 20.90 20.70 4,300 0 0.1
15/02/2024
20.70
 69,551 20.80 20.80 20.60 0 0 0
14/02/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
13/02/2024
21.60
 97,100 21.60 22.30 21.50 0 0 0
12/02/2024
27.10
 53,821 27 27.40 26.90 0 4,900 -0.1
09/02/2024
29.20
 88,330 29.30 29.30 29.10 0 5,800 -0.2
08/02/2024
28.50
 199,753 27.80 28.50 27.30 4,100 4,200 0.0
07/02/2024
20.80
 88,300 20.80 20.90 20.70 0 0 0
06/02/2024
20.80
 138,268 20.60 20.80 20.50 0 0 0
05/02/2024
20.50
 122,700 20.30 20.60 20.30 0 0 0
02/02/2024
20.30
 55,300 20.30 20.40 20.30 0 500 0.0
01/02/2024
20.30
 67,003 20.30 20.50 20.30 0 0 0
31/01/2024
20.30
 169,602 21.30 21.30 20.30 0 2,100 0.0
30/01/2024
20.60
 82,201 20.60 20.90 20.50 10,000 6,700 0.1
29/01/2024
20.60
 84,400 20.60 20.80 20.40 0 0 0
26/01/2024
20.60
 74,931 20.80 20.80 20.40 0 0 0
25/01/2024
20.70
 119,000 20.90 21 20.30 0 0 0
24/01/2024
20.90
 74,621 20.80 20.90 20.60 0 0 0
23/01/2024
20.80
 411,700 20.30 21.20 20.30 9,300 0 0.2
22/01/2024
20.30
 51,653 20.30 20.30 20.10 0 0 0
19/01/2024
20.30
 67,600 20.30 20.50 20.20 0 0 0
18/01/2024
20.20
 123,020 20.50 20.50 20.10 0 0 0
17/01/2024
20.30
 69,600 20.10 20.40 20.10 0 1,600 0.0
16/01/2024
20
 95,927 20 20.10 19.80 0 11,800 -0.2
15/01/2024
20
 58,400 20.10 20.50 18.80 0 0 0

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