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)
12/01/2024
20.10
 250,600 20.60 20.70 20.10 0 1,500 -0.0
11/01/2024
20.70
 110,037 20.90 20.90 20.60 0 0 0
10/01/2024
20.80
 198,400 20.70 21 20.60 0 0 0
09/01/2024
20.90
 223,026 21.10 21.10 20.80 0 2,500 -0.1
08/01/2024
21.20
 129,100 21.20 21.30 21 0 0 0
05/01/2024
21
 90,500 21.20 21.20 20.90 0 0 0
04/01/2024
21
 232,846 21.10 21.60 21 0 0 0
03/01/2024
21
 90,401 20.90 21 20.80 0 0 0
02/01/2024
20.90
 150,140 21.20 21.30 20.80 0 100 -0.0
01/01/2024
21.20
 123,402 21.20 21.20 20.70 10,000 0 0.2
29/12/2023
21.20
 123,402 21.20 21.20 20.70 10,000 0 0.2
28/12/2023
21.20
 107,500 21.20 21.20 20.90 100 0 0.0
27/12/2023
21.20
 89,345 21.40 21.50 21.10 0 0 0
26/12/2023
21.30
 144,801 21.40 21.60 21.10 20,500 0 0.4
25/12/2023
21.10
 171,745 21.20 21.50 21 0 200 -0.0
22/12/2023
21
 90,305 20.80 21.10 20.70 100 0 0.0
21/12/2023
21
 110,600 21.10 21.10 20.70 0 0 0
20/12/2023
21.20
 62,255 21 21.20 20.90 200 0 0.0
19/12/2023
20.90
 69,500 20.90 21 20.60 0 0 0
18/12/2023
20.70
 103,110 20.60 20.80 20.50 0 0 0
15/12/2023
20.80
 120,000 20.80 21 20.50 0 0 0
14/12/2023
20.80
 124,300 21 21.20 20.60 0 0 0
13/12/2023
20.80
 350,412 21.30 21.60 20.80 0 5,300 -0.1
12/12/2023
21.60
 180,300 21.40 21.80 21.30 0 0 0
11/12/2023
21.60
 164,641 21.10 22.10 21.10 0 2,000 -0.0
08/12/2023
21.60
 194,908 21.70 21.80 21.30 0 2,800 -0.1
07/12/2023
21.70
 661,434 23.50 23.50 21.10 2,500 2,800 -0.0
06/12/2023
22.60
 299,280 23.30 23.30 22.30 0 0 0
05/12/2023
22.80
 769,428 22.30 23.50 22.20 5,000 0 0.1
04/12/2023
22.30
 547,973 21.70 22.30 21.70 0 700 -0.0
01/12/2023
13
 357,956 12.60 13.10 12.30 20,000 0 0.3
30/11/2023
21.50
 230,060 21.90 22 21.30 0 0 0
29/11/2023
21.70
 423,607 20.90 21.80 20.80 0 0 0
28/11/2023
20.70
 193,645 20.60 20.70 20.20 0 1,700 -0.0
27/11/2023
20.60
 218,068 21.10 21.20 20.50 0 0 0
24/11/2023
21
 440,038 21 21.40 19.90 0 2,000 -0.0
23/11/2023
21
 534,088 22.10 22.70 21 0 0 0
22/11/2023
22
 352,509 21.70 22.50 21.50 0 0 0
21/11/2023
22.30
 498,237 21.80 22.30 21.80 0 0 0
20/11/2023
21.50
 303,500 21.30 21.70 21.20 0 0 0
17/11/2023
21.70
 806,867 21.70 22.50 20.70 0 7,800 -0.2
16/11/2023
21.80
 339,437 21.40 21.80 21.30 0 0 0
15/11/2023
21.30
 460,010 21.80 22 21.20 0 4,400 -0.1
14/11/2023
21.40
 393,529 21.70 22.30 21.40 0 11,600 -0.3
13/11/2023
21.50
 420,157 21.70 22 21.20 0 0 0
10/11/2023
21.60
 518,825 21.30 22.50 21.30 0 4,400 -0.1
09/11/2023
21.30
 544,982 21.60 21.90 21.10 40,800 0 0.9
08/11/2023
21.60
 366,952 21 21.90 21 7,400 0 0.2
07/11/2023
23.20
 333,120 23.40 23.60 23.10 0 0 0
06/11/2023
19.10
 75,801 19.10 19.20 18.90 0 0 0
03/11/2023
19.10
 135,650 19.30 19.40 18.80 0 100 -0.0
02/11/2023
19.20
 209,302 19 19.40 18.60 700 3,600 -0.1
01/11/2023
18.60
 102,600 18 18.60 17.90 0 0 0
31/10/2023
18.20
 201,707 19.80 19.90 18.20 300 0 0.0
30/10/2023
19.50
 222,350 19.50 20.20 19.50 3,600 0 0.1
27/10/2023
21.60
 97,100 21.60 22.30 21.50 0 0 0
26/10/2023
17.90
 339,001 19.20 19.50 17.70 0 0 0
25/10/2023
19.60
 78,600 20 20.20 19.50 100 0 0.0
24/10/2023
20
 113,479 19.90 20.10 19.70 0 0 0
23/10/2023
19.90
 287,820 19.50 20.30 19.50 200 0 0.0
20/10/2023
19.20
 158,660 18.90 19.20 18.60 0 0 0
19/10/2023
18.90
 141,167 19 19.40 18.80 200 0 0.0
18/10/2023
19.10
 245,720 19.50 20.10 18.70 200 0 0.0
17/10/2023
19.90
 115,430 20.40 20.50 19.90 0 0 0
16/10/2023
20.30
 290,925 20.50 21.10 20.30 200 0 0.0
13/10/2023
20.30
 211,010 19.90 20.50 19.90 0 0 0
12/10/2023
19.90
 100,438 20.10 20.50 19.80 400 0 0.0
11/10/2023
20.30
 231,480 19.50 20.50 19.10 0 0 0
10/10/2023
19.30
 160,203 19.80 19.90 19.30 100 0 0.0
09/10/2023
19.70
 134,309 19.40 19.90 19.40 200 0 0.0
06/10/2023
19
 110,838 18.60 19.30 18.50 0 0 0
05/10/2023
18.60
 139,553 18.80 19 18.60 0 0 0
04/10/2023
18.90
 159,101 18.40 19.10 17.70 0 0 0
03/10/2023
18.40
 534,050 20.30 20.30 18.40 100 0 0.0
02/10/2023
20.30
 161,717 20.80 21.40 20 0 400 -0.0
29/09/2023
20.70
 128,813 20.80 21.20 20.60 0 0 0
28/09/2023
20.80
 362,500 20.90 21.30 20.40 0 0 0
27/09/2023
20.50
 207,406 20.20 20.60 19.60 0 0 0
26/09/2023
20.20
 218,403 20.40 20.90 20 0 0 0
25/09/2023
20.10
 665,100 21.40 22.10 19.60 0 0 0
22/09/2023
21.40
 607,276 22.70 22.70 21.40 0 300 -0.0
21/09/2023
22.70
 399,470 23 23.20 22.40 0 30 -0.0
20/09/2023
22.90
 454,244 22.60 23.40 22.60 0 0 0
19/09/2023
21.60
 97,100 21.60 22.30 21.50 0 0 0
18/09/2023
22.10
 572,877 23.20 23.70 21.70 0 0 0
15/09/2023
21.60
 97,100 21.60 22.30 21.50 0 0 0
14/09/2023
22.30
 1,066,908 21.10 22.40 20.80 0 0 0
13/09/2023
21.10
 401,529 21.40 21.60 20.70 0 0 0
12/09/2023
20.90
 166,400 20.70 21.10 20.60 0 0 0
11/09/2023
20.70
 555,738 21.30 21.90 20.60 0 0 0
08/09/2023
21.30
 326,233 21.10 21.50 21 0 200 -0.0
07/09/2023
21.10
 357,618 21.80 22 20.90 0 0 0
06/09/2023
20.80
 324,122 20.60 21.40 20.50 0 0 0
05/09/2023
20.50
 271,921 20.20 20.90 20.20 0 0 0
04/09/2023
14.20
 176,552 14.30 14.90 14.10 0 0 0
01/09/2023
12.20
 104,500 12.10 12.50 12.10 0 0 0
31/08/2023
20.10
 150,500 20.50 20.50 20 0 0 0
30/08/2023
20
 74,310 20.30 20.30 19.80 0 500 -0.0
29/08/2023
20.30
 375,452 19.50 20.30 19.50 0 0 0
28/08/2023
19.50
 126,500 19.50 19.70 19.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |