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

38.40
-0.30
(-0.78%)
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
(2026-08-12) 		3.10 8.71% 54,551,700 1,416,403 0
34.50
39.60
38.40
2 tháng
(2026-07-13) 		1.70 4.59% 119,700,200 1,408,786 0
33.10
39.60
38.40
3 tháng
(2026-06-15) 		1.30 3.48% 166,390,300 717,441 0
33.10
39.60
38.40
6 tháng
(2026-03-16) 		-3.10 -7.42% 450,789,900 1,279,691 -24.5
33.10
43
38.40
12 tháng
(2025-09-16) 		5.90 17.97% 1,344,576,800 24,096,991 687.4
26.36
54.60
38.40
24 tháng
(2024-09-23) 		0.82 2.16% 2,429,291,298 -40,113,010 -1,385.2
20
54.60
38.40
36 tháng
(2023-09-27) 		5.03 14.94% 3,716,187,986 -27,980,699 -888.2
20
54.60
38.40
60 tháng
(2021-10-07) 		13.96 56.44% 7,650,941,972 29,019,841 399.1
16.20
54.60
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
38.40
 5,551,800 38.70 39.60 38.30 760,265 230,000 0
10/09/2026
38.70
 1,813,100 38.50 39.30 38.20 414,498 26,003 0
09/09/2026
38.40
 2,531,000 38.90 40.80 38.40 77,000 94,455 0
08/09/2026
38.90
 2,113,700 36 39 35 315,885 92,100 0
07/09/2026
37.30
 2,599,500 38.50 39 37.30 185,500 202,619 0
04/09/2026
38.70
 1,917,400 39 39.40 38.30 389,700 58,800 0
03/09/2026
39
 3,375,300 39.90 40.50 38.70 133,481 727,800 0
28/08/2026
39.60
 3,229,000 39 39.80 39 644,029 51,569 0
27/08/2026
39.10
 2,020,600 39.60 39.60 38.90 34,600 166,600 0
26/08/2026
39.50
 5,724,500 38 40.50 37.60 741,200 257,150 0
25/08/2026
38
 2,674,400 38 38.50 37.60 596,700 129,200 0
24/08/2026
38
 4,872,300 37.10 38.40 37.10 586,700 1,205,500 0
21/08/2026
37
 2,866,300 36.80 37.30 35.70 39,180 1,253,000 0
20/08/2026
37
 3,513,600 36.50 37.30 35.70 443,500 88,600 0
19/08/2026
36
 2,749,900 36 36.20 35.50 444,000 216,600 0
18/08/2026
35.70
 4,129,700 34.10 36.20 34 556,500 160,100 0
17/08/2026
34.50
 2,321,500 34 34.80 31.90 774,600 624,400 0
14/08/2026
34.50
 2,456,600 34.90 35.20 34.50 566,900 104,374 0
13/08/2026
35
 1,792,900 35.60 35.80 34.90 7,700 151,300 0
12/08/2026
35.60
 1,850,400 35 36 34.60 119,800 44,900 0
11/08/2026
35
 2,228,700 35.20 35.60 35 143,500 24,700 0
10/08/2026
35
 1,805,500 34.50 35.20 34.40 130,100 145,800 0
07/08/2026
34.30
 2,987,800 34 35.40 34 199,800 484,600 0
06/08/2026
34
 1,589,900 34.20 34.80 33.90 32,235 251,300 0
05/08/2026
34.20
 2,239,500 34.50 34.50 33.90 192,700 124,400 0
04/08/2026
34.50
 1,416,600 34.50 35 34.40 195,400 153,000 0
03/08/2026
34.50
 2,021,400 34.80 34.90 33.90 262,900 34,700 0
31/07/2026
34.10
 2,386,800 34.90 35.10 34.10 398,100 462,200 0
30/07/2026
34.80
 1,950,800 33.50 35.20 33.50 224,500 8,500 0
29/07/2026
33.70
 771,800 33.60 34.20 33.50 115,300 21,600 0
28/07/2026
33.60
 2,351,600 33.60 34.30 32.60 261,900 288,400 0
27/07/2026
33.30
 2,724,800 33.80 34.60 33.20 294,600 660,007 0
24/07/2026
34.20
 2,616,400 35 35.10 34.20 698,100 173,877 0
23/07/2026
34.30
 3,176,500 33 34.30 32.20 619,000 40,500 0
22/07/2026
33.10
 4,234,900 33.70 34.40 32.20 1,245,400 1,108,800 0
21/07/2026
33.70
 12,004,300 36.70 37 33.10 1,470,800 3,525,415 0
20/07/2026
36.70
 2,728,600 38.30 38.80 36.70 27,800 741,500 0
17/07/2026
38.30
 1,522,700 38 38.80 37.20 349,100 453,700 0
16/07/2026
38.80
 3,114,500 37.80 38.80 35.80 1,001,700 194,300 0
15/07/2026
38
 1,991,200 38.80 38.90 37.60 97,000 105,000 0
14/07/2026
38.80
 6,103,000 37.50 39.20 36.50 1,299,900 300,407 0
13/07/2026
37
 3,181,200 36.30 37.10 36.20 77,900 42,646 0
10/07/2026
36.20
 1,779,700 37.60 37.60 36.20 300,952 477,350 0
09/07/2026
37.60
 2,851,000 37 37.80 36.80 310,700 114,200 0
08/07/2026
36.70
 1,371,700 36 37.10 36 10,000 37,340 0
07/07/2026
36
 3,162,200 36.40 36.70 35.50 55,300 97,100 0
06/07/2026
36.40
 4,149,700 38 38.30 36.20 67,400 1,354,600 0
03/07/2026
38.10
 1,436,200 38.50 38.80 37.90 18,000 269,740 0
02/07/2026
38.50
 1,292,000 38.80 39 38.30 115,300 40,800 0
01/07/2026
38.90
 1,599,200 37.90 39.20 37.90 199,400 202,995 0
30/06/2026
38.10
 1,405,500 38.10 38.60 38 150,900 151,300 0
29/06/2026
38.50
 2,102,200 37.70 38.80 37.70 343,400 99,998 0
26/06/2026
37.50
 1,603,500 38 38.40 37.50 4,700 318,500 0
25/06/2026
38
 1,078,900 37.70 38.80 37.70 10,700 348,500 0
24/06/2026
38.80
 2,038,500 37.80 39 37.50 6,800 181,600 0
23/06/2026
37.80
 3,854,800 39.30 39.50 37.80 608,110 907,900 0
22/06/2026
39.60
 3,415,000 39 40.30 38.90 443,700 342,300 0
19/06/2026
39
 2,042,300 39 39.20 38.50 519,800 30,900 0
18/06/2026
39
 4,201,900 38 39.10 37.50 904,800 35,200 0
17/06/2026
38
 1,284,600 37.50 38.20 37.40 212,900 53,284 0
16/06/2026
37.80
 2,234,400 37.10 37.80 37 219,900 526,000 0
15/06/2026
37.40
 3,786,800 38.50 38.50 37 548,300 152,800 0
12/06/2026
38.50
 1,081,900 38 38.80 38 156,320 23,900 0
11/06/2026
38.60
 2,294,800 39 39.20 38 419,600 83,155 0
10/06/2026
38.20
 1,184,200 38.20 38.60 38.10 582,000 147,700 0
09/06/2026
38
 1,336,500 38 38.40 37.50 371,400 63,535 0
08/06/2026
38
 2,074,300 38.70 38.90 38 538,500 216,700 0
05/06/2026
38.70
 1,247,800 39 39.20 38.50 124,900 44,100 0
04/06/2026
39
 2,604,100 38.50 39.90 38.50 832,200 83,900 0
03/06/2026
38.50
 1,521,900 37.80 38.50 37.70 53,530 314,214 0
02/06/2026
37.80
 2,093,300 38.20 39 37.80 22,400 207,900 0
01/06/2026
38.60
 914,700 39 39.40 38.60 9,400 69,000 0
29/05/2026
39
 2,821,400 38.60 39.40 38.20 126,200 237,264 0
28/05/2026
38.70
 2,632,200 38.20 39.10 38.20 625,600 64,303 0
27/05/2026
38.50
 1,910,200 38.90 39.40 38.50 801,000 37,500 0
26/05/2026
38.50
 1,641,200 37.90 38.70 37.90 193,900 42,744 0
25/05/2026
38
 6,415,000 39.90 39.90 37.90 519,300 1,580,700 0
22/05/2026
39.90
 2,735,100 40.30 40.60 39.50 35,800 325,700 0
21/05/2026
40.40
 2,215,500 41.20 41.20 40.20 66,400 271,600 0
20/05/2026
41.20
 5,473,000 40 41.30 38 652,700 514,600 0
19/05/2026
40
 9,594,300 42.40 43.30 39.40 198,800 1,799,300 0
18/05/2026
42.50
 10,693,000 41.10 44 41 1,127,000 1,996,800 0
15/05/2026
41
 4,930,200 40.50 41.60 40.20 470,600 923,100 0
14/05/2026
40.50
 3,299,000 41 41.60 40.30 33,100 507,200 0
13/05/2026
41
 8,739,500 40.40 42.30 39.70 264,405 1,328,100 0
12/05/2026
40
 3,863,500 39.70 40.50 39.10 623,300 535,349 0
11/05/2026
39.70
 4,403,300 38.60 40.40 38.10 909,900 220,100 0
08/05/2026
38.70
 2,687,100 38.90 39.30 38.20 45,000 264,100 0
07/05/2026
38.90
 4,279,200 40.10 40.50 38.80 333,200 528,870 0
06/05/2026
40.20
 4,895,000 40.40 41.30 40 1,034,120 471,300 0
05/05/2026
40.40
 5,808,300 39.30 40.70 38.70 831,600 296,600 0
04/05/2026
39.30
 5,570,600 38.60 39.80 38.10 909,625 518,915 0
29/04/2026
38
 4,812,500 36.20 38.30 35.10 1,495,113 79,400 0
28/04/2026
36.20
 4,207,600 38.20 38.60 36.20 231,400 593,800 0
24/04/2026
38.10
 2,895,400 37.40 39.10 37.40 331,800 57,700 0
23/04/2026
37.40
 5,585,100 38.10 38.60 36.30 253,500 1,233,003 0
22/04/2026
38
 2,223,600 38.50 39 38 310,200 630,900 0
21/04/2026
38.50
 3,266,400 38.30 39.20 37.80 425,660 298,500 0
20/04/2026
38.30
 2,083,300 35.30 39.30 35.30 37,500 611,500 0
17/04/2026
38.70
 3,025,600 38.80 39.50 38.10 428,740 287,261 0

Chính sách bảo mật | Điều khoản sử dụng |