CTCP Bọc ống Dầu khí Việt Nam (pvb)

28.30
0.10
(0.35%)
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)
01/12/2015
25.09
 165,900 24.79 25.47 24.64 0 0 0
30/11/2015
24.79
 126,400 25.69 25.69 24.79 0 0 0
27/11/2015
25.69
 97,100 25.99 26.07 25.54 0 0 0
26/11/2015
25.99
 121,000 26.29 26.29 25.77 0 0 0
25/11/2015
26.29
 94,000 26.22 26.59 26.14 0 0 0
24/11/2015
26.22
 145,000 26.07 26.37 25.84 0 0 0
23/11/2015
26.07
 123,010 26.67 26.67 26.07 0 0 0
20/11/2015
26.67
 232,310 26.14 27.05 26.37 0 30,600 -1.1
19/11/2015
26.14
 189,400 25.47 26.14 25.47 0 0 0
18/11/2015
25.47
 41,500 25.62 25.92 25.47 0 0 0
17/11/2015
25.62
 222,200 25.32 26.14 25.54 0 0 0
16/11/2015
25.32
 144,770 25.69 25.69 25.32 0 0 0
13/11/2015
25.69
 201,230 26.07 26.07 25.39 0 0 0
12/11/2015
26.07
 93,200 25.84 26.07 25.69 0 0 0
11/11/2015
25.84
 160,000 25.99 26.29 25.62 0 0 0
10/11/2015
25.99
 150,200 26.29 26.29 25.92 0 0 0
09/11/2015
26.29
 359,920 26.97 26.97 26.29 0 0 0
06/11/2015
26.97
 338,230 27.42 27.57 26.82 0 0 0
05/11/2015
27.42
 189,300 27.72 27.72 27.42 0 0 0
04/11/2015
27.72
 266,400 27.65 28.10 27.65 0 0 0
03/11/2015
27.65
 292,200 27.80 28.17 27.42 100 115,200 -4.2
02/11/2015
27.80
 399,100 28.25 28.47 27.80 0 0 0
30/10/2015
28.25
 172,700 28.47 28.62 28.17 0 700 -0.0
29/10/2015
28.47
 452,940 28.10 28.92 28.47 0 0 0
28/10/2015
28.10
 436,150 27.87 28.47 27.80 0 0 0
27/10/2015
27.87
 418,500 27.57 28.10 27.42 0 0 0
26/10/2015
27.57
 288,840 27.95 28.25 27.50 0 0 0
23/10/2015
27.95
 409,210 28.17 28.62 27.80 0 0 0
22/10/2015
28.17
 260,700 28.17 28.32 27.80 0 0 0
21/10/2015
28.17
 437,450 27.57 28.47 27.27 0 0 0
20/10/2015
27.57
 298,010 27.80 27.80 27.27 0 0 0
19/10/2015
27.80
 589,294 27.05 27.95 27.05 0 0 0
16/10/2015
27.05
 670,830 25.39 27.57 25.62 0 0 0
15/10/2015
25.39
 232,210 24.87 25.62 24.79 0 0 0
14/10/2015
24.87
 345,010 25.17 25.39 24.42 0 0 0
13/10/2015
25.17
 211,200 25.77 25.77 25.02 0 0 0
12/10/2015
25.77
 118,220 25.54 26.29 25.54 0 0 0
09/10/2015
25.54
 263,040 25.39 26.52 25.47 0 0 0
08/10/2015
25.39
 351,400 25.47 25.54 24.94 0 0 0
07/10/2015
25.47
 424,970 24.72 26.14 25.17 3,000 0 0.1
06/10/2015
24.72
 311,200 23.89 24.72 24.04 300 0 0.0
05/10/2015
23.89
 557,350 22.46 24.04 22.76 0 0 0
02/10/2015
22.46
 294,000 21.86 22.76 21.79 0 0 0
01/10/2015
21.86
 91,400 21.79 22.01 21.71 0 0 0
30/09/2015
21.79
 110,900 21.86 22.16 21.79 0 0 0
29/09/2015
21.86
 65,500 22.16 22.16 21.64 0 0 0
28/09/2015
22.16
 68,300 22.24 22.54 22.16 0 0 0
25/09/2015
22.24
 48,700 22.16 22.31 22.16 0 0 0
24/09/2015
22.16
 197,700 22.39 22.39 22.09 0 0 0
23/09/2015
22.39
 83,700 22.39 22.46 22.09 0 0 0
22/09/2015
22.39
 109,200 22.46 22.69 22.39 0 0 0
21/09/2015
22.46
 33,100 22.39 22.69 22.24 0 0 0
18/09/2015
22.39
 47,000 22.24 22.76 22.24 0 0 0
17/09/2015
22.24
 201,900 22.01 22.99 22.24 0 0 0
16/09/2015
22.01
 62,100 22.01 22.24 21.79 0 0 0
15/09/2015
22.01
 62,100 21.71 22.31 21.71 0 0 0
14/09/2015
21.71
 97,300 22.31 22.31 21.71 0 0 0
11/09/2015
22.31
 186,000 22.54 22.76 22.31 0 90,000 -2.7
10/09/2015
22.54
 104,820 22.84 22.84 22.54 0 70,000 -2.1
09/09/2015
22.84
 163,900 22.61 23.14 22.69 0 70,000 -2.1
08/09/2015
22.61
 65,800 22.24 22.84 22.24 0 0 0
07/09/2015
22.24
 53,500 22.16 22.54 22.01 0 0 0
04/09/2015
22.16
 41,920 22.16 22.54 22.16 0 0 0
03/09/2015
22.16
 92,900 23.14 23.14 22.09 0 0 0
01/09/2015
23.14
 129,000 23.44 23.97 23.06 0 0 0
31/08/2015
23.44
 155,600 23.89 24.42 23.44 0 2,000 -0.1
28/08/2015
23.89
 243,550 22.76 24.04 22.91 0 0 0
27/08/2015
22.76
 262,840 22.16 22.91 22.16 0 0 0
26/08/2015
22.16
 312,300 20.43 22.46 19.53 0 0 0
25/08/2015
20.43
 186,000 20.66 21.49 18.86 0 0 0
24/08/2015
20.66
 298,600 22.91 22.91 20.66 0 0 0
21/08/2015
22.91
 176,600 24.04 24.04 22.54 0 0 0
20/08/2015
24.04
 177,010 25.69 25.69 23.97 0 1,500 -0.0
19/08/2015
25.69
 94,900 26.52 26.52 25.54 0 0 0
18/08/2015
26.52
 108,505 26.67 26.67 26.29 0 0 0
17/08/2015
26.67
 56,700 27.35 27.35 26.52 6,000 0 0.2
14/08/2015
27.35
 108,700 27.20 27.42 27.05 44,000 0 1.6
13/08/2015
27.20
 46,000 27.57 27.57 27.05 0 0 0
12/08/2015
27.57
 115,500 27.95 27.95 27.57 29,200 600 1.1
11/08/2015
27.95
 168,205 27.87 27.95 27.80 77,700 0 2.9
10/08/2015
27.87
 100,700 27.87 28.02 27.72 45,200 0 1.7
07/08/2015
27.87
 72,100 27.95 28.10 27.87 37,000 0 1.4
06/08/2015
27.95
 22,200 28.32 28.32 27.95 0 0 0
05/08/2015
28.32
 38,400 28.25 28.47 28.10 0 0 0
04/08/2015
28.25
 179,800 27.80 28.32 27.80 126,200 0 4.7
03/08/2015
27.80
 205,690 28.17 28.17 27.57 100,900 0 3.7
31/07/2015
28.17
 67,100 28.40 28.40 27.95 0 0 0
30/07/2015
28.40
 77,500 28.02 29.15 28.17 0 0 0
29/07/2015
28.02
 43,200 28.17 28.32 28.02 0 0 0
28/07/2015
28.17
 158,000 28.55 28.70 28.10 0 0 0
27/07/2015
28.55
 345,400 27.72 29.90 27.57 41,900 0 1.5
24/07/2015
27.72
 112,610 27.87 27.95 27.65 41,200 0 1.5
23/07/2015
27.87
 230,900 27.57 28.32 27.57 16,000 0 0.6
22/07/2015
27.57
 108,700 27.57 27.57 25.54 0 0 0
21/07/2015
27.57
 138,910 27.42 27.80 27.50 0 0 0
20/07/2015
27.42
 310,883 27.87 28.17 27.20 63,000 0 2.3
17/07/2015
27.87
 100,360 28.02 28.17 27.87 0 0 0
16/07/2015
28.02
 190,000 28.62 28.62 27.65 0 0 0
15/07/2015
28.62
 158,600 28.85 29.15 28.62 31,400 0 1.2
14/07/2015
28.85
 270,900 29.00 29.30 28.77 128,100 0 4.9

Chính sách bảo mật | Điều khoản sử dụng |