CTCP Bọc ống Dầu khí Việt Nam (pvb)

29.70
1.40
(4.95%)
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
(2024-08-20) 		-0.20 -0.70% 2,495,600 48,400 1.3
27.50
29.40
28.30
2 tháng
(2024-07-22) 		-0.30 -1.05% 6,798,400 11,400 0.3
25.90
29.40
28.30
3 tháng
(2024-06-21) 		-1.70 -5.67% 13,608,800 9,100 -0.0
25.90
31.60
28.30
6 tháng
(2024-03-25) 		5 21.46% 39,594,700 15,597 -2.4
22.70
32.20
28.30
12 tháng
(2023-09-25) 		8.20 40.80% 72,474,200 105,697 -0.4
17.90
32.20
28.30
24 tháng
(2022-09-30) 		11.10 64.53% 150,352,581 54,719 -1.5
8.90
32.20
28.30
36 tháng
(2021-10-05) 		12.07 74.39% 204,007,037 -15,581 -2.8
8.90
32.20
28.30
60 tháng
(2019-10-16) 		11.31 66.59% 317,477,341 128,953 -0.2
6.80
32.20
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
16.40
 74,000 16.60 16.60 16.20 0 0 0
25/11/2021
16.60
 36,110 16.50 16.60 16.20 0 0 0
24/11/2021
16.50
 90,559 16.40 17 16.40 0 0 0
23/11/2021
16.40
 109,964 16.40 16.40 15.90 0 0 0
22/11/2021
16.40
 216,242 17 17 16.10 0 0 0
19/11/2021
17
 415,832 17.60 17.80 16 0 0 0
18/11/2021
17.60
 320,055 17.70 17.90 17.60 0 5,000 -0.1
17/11/2021
17.70
 252,729 17.30 17.70 17.20 0 5,000 -0.1
16/11/2021
17.30
 317,629 17.30 17.40 17.10 2,000 0 0.0
15/11/2021
17.30
 417,491 17.30 17.40 16.90 0 100 -0.0
12/11/2021
17.30
 146,530 17.40 17.50 17.10 0 100 -0.0
11/11/2021
17.40
 357,505 17.50 17.70 17.30 0 0 0
10/11/2021
17.50
 617,853 16.80 17.50 16.80 0 5,000 -0.1
09/11/2021
16.80
 175,271 16.80 17 16.70 0 5,000 -0.1
08/11/2021
16.80
 299,653 16.60 16.90 16.60 100 0 0.0
05/11/2021
16.60
 196,200 16.70 16.90 16.40 0 5,000 -0.1
04/11/2021
16.70
 163,303 16.60 16.70 16.30 0 10,400 -0.2
03/11/2021
16.60
 477,400 16.50 17 16.50 100 400 -0.0
02/11/2021
16.50
 418,666 16.40 16.50 16 0 0 0
01/11/2021
16.40
 484,765 16.80 16.90 16.30 0 1,100 -0.0
29/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2021
16.80
 165,128 16.70 17.10 16.60 0 100 -0.0
28/10/2021
16.70
 309,014 16.79 16.98 16.61 0 1,800 -0.0
27/10/2021
16.79
 397,300 16.51 16.79 16.51 100 600 -0.0
26/10/2021
16.51
 164,100 16.61 16.61 16.32 0 800 -0.0
25/10/2021
16.61
 481,100 16.13 16.79 16.13 0 100 -0.0
22/10/2021
16.13
 209,200 16.42 16.42 16.13 100 0 0.0
21/10/2021
16.42
 226,300 16.42 16.61 16.13 0 0 0
20/10/2021
16.42
 443,400 16.32 16.70 16.32 1,700 7,900 -0.1
19/10/2021
16.32
 235,900 16.42 16.51 16.32 0 0 0
18/10/2021
16.42
 490,300 15.95 16.61 15.95 0 300 0
15/10/2021
15.95
 351,200 16.13 16.51 15.85 0 2,000 -0.0
14/10/2021
16.13
 253,600 15.85 16.32 15.95 100 100 0
13/10/2021
15.85
 239,400 16.04 16.23 15.66 0 600 -0.0
12/10/2021
16.04
 315,000 15.76 16.04 15.47 2,000 0 0.0
11/10/2021
15.76
 154,800 15.38 16.32 15.38 0 0 0
08/10/2021
15.38
 274,800 15.66 16.04 15.38 200 100 0.0
07/10/2021
15.66
 414,640 16.13 16.13 15.47 0 0 0
06/10/2021
16.13
 442,300 16.23 16.98 16.13 0 0 0
05/10/2021
16.23
 319,181 16.23 16.61 16.04 0 0 0
04/10/2021
16.23
 1,219,921 15.19 16.70 14.53 0 9,700 -0.2
01/10/2021
15.19
 545,959 14.91 15.38 14.53 0 8,400 -0.1
30/09/2021
14.91
 126,004 14.62 15.00 14.53 0 0 0
29/09/2021
14.62
 125,818 15.10 15.47 14.62 0 10,000 -0.2
28/09/2021
15.10
 389,052 14.15 15.19 13.96 0 1,900 -0.0
27/09/2021
14.15
 144,250 14.81 15.10 14.15 0 0 0
24/09/2021
14.81
 191,946 14.81 15.10 14.44 0 0 0
23/09/2021
14.81
 379,650 14.91 15.47 14.53 200 0 0.0
22/09/2021
14.91
 363,987 14.06 15.19 13.96 18,400 200 0.3
21/09/2021
14.06
 185,015 13.96 14.06 13.49 0 0 0
20/09/2021
13.96
 249,221 14.25 14.34 13.96 0 0 0
17/09/2021
14.25
 149,012 14.25 14.34 14.15 0 0 0
16/09/2021
14.25
 291,362 14.06 14.81 14.15 0 100 -0.0
15/09/2021
14.06
 241,200 13.40 14.25 13.40 9,400 200 0.1
14/09/2021
13.40
 85,041 13.78 13.87 13.40 200 0 0.0
13/09/2021
13.78
 239,052 13.40 13.96 13.40 0 0 0
10/09/2021
13.40
 81,750 13.59 13.59 13.40 0 0 0
09/09/2021
13.59
 90,914 13.59 13.78 13.40 0 0 0
08/09/2021
13.59
 27,130 13.59 13.59 13.40 0 0 0
07/09/2021
13.59
 105,448 14.06 14.06 13.59 0 0 0
06/09/2021
14.06
 245,314 13.21 14.06 13.21 200 0 0.0
01/09/2021
13.21
 41,715 13.21 13.21 13.02 0 0 0
31/08/2021
13.21
 79,050 13.11 13.30 13.02 0 0 0
30/08/2021
13.11
 71,377 12.64 13.11 12.74 0 0 0
27/08/2021
12.64
 72,800 12.74 12.74 12.55 0 0 0
26/08/2021
12.74
 50,702 12.74 12.83 12.64 0 0 0
25/08/2021
12.74
 28,400 12.64 12.74 12.55 0 0 0
24/08/2021
12.64
 57,152 12.36 12.74 12.45 200 0 0.0
23/08/2021
12.36
 132,608 12.93 12.93 12.27 0 0 0
20/08/2021
12.93
 128,300 13.30 13.30 12.74 210 0 0.0
19/08/2021
13.30
 87,900 13.40 13.40 13.21 0 0 0
18/08/2021
13.40
 63,800 13.40 13.49 13.21 0 0 0
17/08/2021
13.40
 108,400 13.40 13.49 13.21 0 0 0
16/08/2021
13.40
 101,900 13.11 13.40 13.11 2,000 0 0.0
13/08/2021
13.11
 124,960 13.49 13.49 12.93 0 0 0
12/08/2021
13.49
 91,500 13.68 13.68 13.40 0 0 0
11/08/2021
13.68
 156,555 13.68 13.87 13.68 0 520 -0.0
10/08/2021
13.68
 170,362 13.11 13.68 13.11 0 0 0
09/08/2021
13.11
 57,030 13.02 13.11 12.83 0 0 0
06/08/2021
13.02
 127,800 12.93 13.21 12.83 0 0 0
05/08/2021
12.93
 71,000 12.83 12.93 12.64 800 0 0.0
04/08/2021
12.83
 90,314 12.74 13.02 12.64 0 0 0
03/08/2021
12.74
 34,529 12.83 12.83 12.64 0 0 0
02/08/2021
12.83
 94,200 12.74 12.83 12.45 0 0 0
30/07/2021
12.74
 69,400 12.83 12.83 12.55 0 0 0
29/07/2021
12.83
 59,000 12.36 12.83 12.36 0 0 0
28/07/2021
12.36
 59,286 12.64 12.64 12.36 0 0 0
27/07/2021
12.64
 114,300 12.64 12.93 12.36 0 0 0
26/07/2021
12.64
 51,900 12.45 12.64 12.27 0 0 0
23/07/2021
12.45
 74,214 12.64 12.64 12.27 0 0 0
22/07/2021
12.64
 80,450 12.36 12.83 12.36 0 0 0
21/07/2021
12.36
 49,400 12.45 12.64 12.27 0 0 0
20/07/2021
12.45
 111,600 11.89 12.45 11.32 0 0 0
19/07/2021
11.89
 245,100 12.93 12.93 11.89 600 0 0.0
16/07/2021
12.93
 110,600 13.49 13.59 12.74 500 0 0.0
15/07/2021
13.49
 71,600 13.21 13.49 12.93 0 0 0
14/07/2021
13.21
 70,100 12.93 13.59 13.02 0 0 0
13/07/2021
12.93
 128,900 12.55 13.02 12.55 0 0 0
12/07/2021
12.55
 257,100 13.30 13.30 12.08 0 0 0
09/07/2021
13.30
 220,900 13.96 13.96 13.21 0 0 0
08/07/2021
13.96
 126,700 14.15 14.15 13.68 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |