Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

40
-3.50
(-8.05%)
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
(2026-02-11) 		0.70 1.64% 209,200,500 -6,236,100 -335.1
40
54.60
40
2 tháng
(2026-01-12) 		7.50 20.83% 471,367,100 4,432,200 116.9
36
54.60
40
3 tháng
(2025-12-15) 		12.50 40.32% 596,193,400 10,137,200 310.9
31
54.60
40
6 tháng
(2025-09-15) 		10.42 31.48% 880,089,100 24,801,200 801.4
26.36
54.60
40
12 tháng
(2025-03-18) 		12.47 40.20% 1,674,064,400 -11,091,239 -296.0
20
54.60
40
24 tháng
(2024-03-25) 		7.82 21.92% 2,555,220,308 -12,170,747 -183.8
20
54.60
40
36 tháng
(2023-03-29) 		20.72 90.99% 4,009,177,059 -29,221,878 -838.9
20
54.60
40
60 tháng
(2021-04-08) 		23.35 115.90% 8,672,043,049 27,029,393 439.4
16.20
54.60
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
40
 17,306,800 43.60 45.40 39.70 1,522,700 2,484,220 -92.8
12/03/2026
43.50
 8,653,200 46 46.60 42.50 808,700 123,100 29.3
11/03/2026
45
 8,418,800 42 45 39.80 2,186,800 3,066,200 -36.8
10/03/2026
42.20
 20,948,800 45.90 46.80 41.40 1,422,500 1,410,200 0.2
09/03/2026
45.90
 19,670,400 51.80 56.10 45.90 1,422,500 1,410,200 0.2
06/03/2026
51
 15,319,500 51 54 49.50 1,008,500 3,863,700 -147.0
05/03/2026
51
 24,138,100 52.20 55 47 112,400 2,555,400 -128.4
04/03/2026
52
 14,433,900 54.70 56 50.60 584,000 1,652,400 -57.2
03/03/2026
54.60
 19,600,600 54 56.40 49.50 1,438,600 926,100 25.8
02/03/2026
52.10
 16,114,700 48.20 52.10 47.90 2,303,700 1,130,500 56.3
27/02/2026
47.40
 9,753,000 46.30 49.40 46 205,600 1,125,900 -42.4
26/02/2026
46.30
 7,490,200 47.50 47.50 45.50 247,200 1,459,900 -57.8
25/02/2026
47
 9,697,000 47.10 48.90 46 243,900 1,938,900 -79.6
24/02/2026
47
 8,178,000 47.40 48 46.40 337,600 839,400 -23.6
23/02/2026
47.40
 8,733,200 44.30 47.80 44.30 256,500 681,900 -18.4
13/02/2026
44.30
 4,602,800 43.90 44.30 42.80 962,300 525,400 19.0
12/02/2026
43.90
 6,036,000 42.90 45 42.90 1,206,500 374,700 35.0
11/02/2026
42.80
 7,412,300 42.30 42.90 41.40 2,371,500 271,000 90.4
10/02/2026
42.20
 14,132,500 45.90 46.60 41.40 1,355,500 233,900 51.0
09/02/2026
45.90
 5,106,000 46.60 46.60 44.40 2,281,800 141,100 93.7
06/02/2026
44.40
 16,289,400 45.60 46.60 42.40 1,963,600 1,038,300 42.6
05/02/2026
45.60
 9,096,900 46.70 47.40 45.20 1,963,600 1,038,300 42.6
04/02/2026
46.70
 8,077,100 47 47.30 45.40 2,303,700 1,130,500 56.3
03/02/2026
46.70
 12,274,700 48.10 49 45 820,900 1,335,800 -24.0
02/02/2026
48.10
 12,727,300 45.40 48.40 44.30 820,900 1,335,800 -24.0
30/01/2026
45.40
 11,340,600 43.50 47.80 43.50 919,900 1,579,800 -28.3
29/01/2026
43.50
 9,737,100 44 44.80 41.90 2,790,900 1,421,000 61.5
28/01/2026
43.50
 29,429,500 40.80 44.80 40.80 530,400 941,300 -16.5
27/01/2026
40.80
 12,369,800 39.40 41.80 38.50 1,292,100 922,200 14.1
26/01/2026
39.40
 9,207,000 38.80 40.50 38.20 778,800 113,600 26.1
23/01/2026
38.70
 8,619,800 41 41 38.30 457,700 628,700 -7.2
22/01/2026
40.20
 9,470,300 41.30 42.50 40 2,790,400 668,600 82.8
21/01/2026
41.40
 13,970,700 38.50 41.40 37.40 414,700 414,700 -0.1
20/01/2026
38.40
 7,935,100 39.40 39.90 38.40 1,139,900 616,600 20.1
19/01/2026
39.50
 7,066,000 38.50 39.80 38.20 302,100 841,700 -21.9
16/01/2026
38.50
 10,250,500 39.80 40.50 38.50 680,100 810,600 -5.2
15/01/2026
39.70
 11,529,400 40.30 41.50 39 1,584,000 295,700 52.4
14/01/2026
40.30
 15,519,000 39.60 43 39.60 731,500 647,700 3.5
13/01/2026
39.60
 14,655,800 36 39.60 36 900,000 361,900 19.1
12/01/2026
36
 13,362,100 36.70 37.50 35 532,100 168,500 13.4
09/01/2026
36.70
 6,352,000 38 38.60 36.50 1,543,600 1,013,400 19.8
08/01/2026
37.20
 16,619,700 36.10 38.30 36.10 1,174,500 309,200 31.2
07/01/2026
36
 8,480,700 35.90 36.60 35.40 932,000 1,325,300 -14.3
06/01/2026
35.80
 8,890,600 35.60 36.60 35.30 1,529,700 962,600 20.3
05/01/2026
35.50
 12,212,500 34.90 36.50 34.40 1,000 215,300 -7.4
31/12/2025
34.30
 3,494,200 34.70 34.90 34 324,800 260,200 2.2
30/12/2025
34.60
 3,842,100 35.10 35.40 34.30 324,800 260,200 2.2
29/12/2025
35.10
 11,597,700 33.80 35.90 33.70 434,900 671,000 -8.1
26/12/2025
33.70
 5,611,700 32.40 33.90 32.20 679,000 188,900 16.1
25/12/2025
32.40
 5,052,600 33.60 34.20 32.40 71,600 214,900 -4.9
24/12/2025
33.60
 6,134,100 34.20 34.40 33.60 1,540,800 366,000 40.0
23/12/2025
34.20
 11,868,300 33.20 34.60 32.90 1,424,800 370,800 35.8
22/12/2025
33.10
 5,530,300 32.40 33.20 32.30 878,500 289,400 19.3
19/12/2025
32.30
 3,546,200 32.80 33.10 32.30 455,300 601,700 -4.7
18/12/2025
32.80
 2,884,500 32.40 32.80 32.10 927,400 91,000 27.3
17/12/2025
32.40
 5,683,000 32.30 33.40 31.80 797,000 130,000 21.7
16/12/2025
32.10
 4,177,000 31 32.50 30.60 162,300 453,000 -9.2
15/12/2025
31
 2,849,100 30.20 31.10 28.20 586,700 360,800 6.8
12/12/2025
30.20
 4,171,600 31.40 31.40 30.10 967,900 143,500 25.5
11/12/2025
31.30
 1,741,700 31.70 31.90 31.30 267,800 160,900 3.4
10/12/2025
31.40
 1,688,300 31 31.60 31 267,600 146,800 3.8
09/12/2025
31
 3,630,800 31.80 31.90 30.80 163,000 277,200 -3.7
08/12/2025
31.80
 3,714,500 32.50 32.60 31.50 51,300 148,600 -3.1
05/12/2025
32.40
 4,334,800 33.60 33.80 32.40 45,400 863,500 -26.7
04/12/2025
33.10
 4,375,000 32.50 33.40 32.20 1,266,900 93,500 38.8
03/12/2025
32.50
 5,544,200 32.80 33.80 32.30 451,700 807,000 -11.9
02/12/2025
32.80
 4,116,900 32.10 32.80 32 839,000 260,400 18.7
01/12/2025
32
 2,195,100 32.40 32.80 32 7,600 183,600 -5.7
28/11/2025
32.20
 5,136,500 31.80 33.10 31.80 1,070,900 268,300 26.3
27/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
27/11/2025
31.80
 3,382,200 32.40 32.80 31.80 430,500 477,600 -1.6
26/11/2025
31.59
 2,986,900 31.12 31.78 31.03 954,300 198,200 25.4
25/11/2025
31.03
 3,380,800 30.93 31.59 30.84 497,500 164,700 11.0
24/11/2025
30.93
 2,940,000 31.50 31.87 30.93 88,500 541,900 -15.2
21/11/2025
31.50
 4,158,500 31.78 32.24 31.12 353,600 12,700 11.4
20/11/2025
32.15
 2,562,200 32.24 32.62 31.31 132,500 38,100 3.2
19/11/2025
32.34
 4,427,400 32.52 33.08 32.34 162,600 191,200 -1.0
18/11/2025
32.52
 5,395,800 32.71 33.08 32.24 1,905,400 302,600 56.4
17/11/2025
32.90
 5,281,100 32.80 33.46 32.24 1,049,600 107,400 33.0
14/11/2025
32.90
 7,336,300 32.43 33.36 32.34 2,879,300 162,700 95.9
13/11/2025
32.34
 13,535,500 31.03 33.27 30.65 3,188,600 3,116,000 3.3
12/11/2025
31.12
 3,168,400 30.47 31.31 30.47 254,800 316,400 -2.1
11/11/2025
30.47
 3,448,200 31.03 31.21 30.19 355,200 66,100 9.4
10/11/2025
30.93
 5,453,400 31.78 31.96 30.93 661,200 1,061,100 -13.6
07/11/2025
31.78
 10,358,500 32.24 32.99 31.31 4,170,800 1,070,200 107.0
06/11/2025
32.24
 6,846,200 32.06 32.71 31.21 2,145,900 2,286,100 -3.9
05/11/2025
31.87
 16,695,700 30.19 32.62 29.91 5,851,400 1,913,600 135.2
04/11/2025
30.09
 5,325,100 30.37 30.47 28.97 440,700 346,100 2.7
03/11/2025
30.37
 3,769,200 30.65 31.59 30.37 362,900 454,000 -3.2
31/10/2025
30.65
 8,591,200 30.19 31.96 30 562,800 1,078,100 -17.5
30/10/2025
30.19
 4,537,600 29.91 30.56 29.53 883,600 25,800 27.5
29/10/2025
29.81
 3,547,100 29.44 30.19 29.44 497,900 93,400 12.9
28/10/2025
29.44
 4,388,500 28.97 29.63 27.66 596,700 70,000 16.4
27/10/2025
28.97
 2,434,700 29.44 30.28 28.79 143,800 206,900 -2.0
24/10/2025
29.16
 5,940,700 28.88 30.09 28.88 509,700 504,300 0.0
23/10/2025
28.69
 3,955,000 28.69 29.53 28.50 56,100 56,400 -0.0
22/10/2025
28.32
 3,748,200 27.20 28.32 27.10 492,000 88,700 12.0
21/10/2025
27.10
 5,025,100 26.36 27.48 26.36 923,800 131,000 22.7
20/10/2025
26.36
 5,477,300 28.41 28.79 26.36 1,386,200 54,400 40.0
17/10/2025
28.41
 2,994,400 29.16 29.16 28.41 3,500 7,800 -0.1
16/10/2025
29.07
 4,263,200 28.50 29.35 28.32 792,100 26,200 23.5

Chính sách bảo mật | Điều khoản sử dụng |