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)
01/08/2022
20.47
 6,773,968 20.03 20.56 18.03 1,000 636,600 -14.8
29/07/2022
20.03
 4,743,999 20.30 20.64 20.03 300 13,300 -0.3
28/07/2022
20.30
 4,856,330 19.86 20.56 20.03 0 102,000 -2.4
27/07/2022
19.86
 2,966,919 19.86 20.03 19.60 9,000 4,000 0.1
26/07/2022
19.86
 2,745,310 19.60 20.21 19.60 1,100 0 0.0
25/07/2022
19.60
 8,460,581 20.56 20.56 19.60 233,800 374,000 -3.3
22/07/2022
20.56
 5,374,867 20.64 21.08 20.47 3,000 110,400 -2.6
21/07/2022
20.64
 4,000,584 20.82 20.99 20.56 6,000 123,000 -2.8
20/07/2022
20.82
 6,815,412 20.64 21.43 20.73 2,300 50,000 -1.1
19/07/2022
20.64
 7,282,345 20.21 21.17 20.38 5,000 31,200 -0.6
18/07/2022
20.21
 6,244,211 20.21 20.64 20.12 2,000 61,073 -1.4
15/07/2022
20.21
 6,070,870 20.64 20.91 20.21 0 112,000 -2.6
14/07/2022
20.64
 4,900,038 20.64 21.25 20.47 20,000 0 0.5
13/07/2022
20.64
 6,118,055 21.08 21.08 20.30 20,000 24,000 -0.1
12/07/2022
21.08
 10,012,500 19.69 21.34 17.86 142,600 59,200 2.0
11/07/2022
19.69
 5,367,081 19.77 20.21 17.86 90,000 0 2.0
08/07/2022
19.77
 3,848,431 19.16 20.30 19.60 600 32,600 -0.7
07/07/2022
19.16
 5,948,525 19.43 19.69 18.82 115,500 97,000 0.4
06/07/2022
19.43
 12,292,492 20.91 20.91 19.34 448,000 278,400 3.8
05/07/2022
20.91
 6,439,092 21.60 22.30 20.64 1,000 70,000 -1.7
04/07/2022
21.60
 5,110,094 21.34 22.04 21.34 0 30,000 -0.7
01/07/2022
21.34
 12,138,770 20.82 21.43 19.60 104,200 37,000 1.5
30/06/2022
20.82
 6,272,287 21.78 22.04 20.82 122,000 20,000 2.5
29/06/2022
21.78
 6,052,714 22.13 22.47 21.60 106,000 20,100 2.2
28/06/2022
22.13
 8,160,676 21.43 22.82 21.52 112,000 34,000 2.0
27/06/2022
21.43
 6,285,319 20.91 21.60 20.91 10,700 0 0.3
24/06/2022
20.91
 5,805,377 21.52 22.21 20.91 23,020 26,900 -0.1
23/06/2022
21.52
 7,876,768 19.60 21.52 17.68 20,000 109,000 -2.0
22/06/2022
19.60
 16,592,448 21.52 21.95 19.43 800 155,600 -3.6
21/06/2022
21.52
 16,602,507 23.87 24.39 21.52 1,700 20,000 -0.5
20/06/2022
23.87
 13,444,858 26.48 26.48 23.87 15,700 72,300 -1.6
17/06/2022
26.48
 11,519,954 26.66 27.18 25.26 0 83,100 -2.5
16/06/2022
26.66
 17,228,896 25.87 27.53 25.52 18,500 1,000 0.5
15/06/2022
25.87
 8,834,427 26.05 26.48 25.09 17,400 31,000 -0.4
14/06/2022
26.05
 11,517,930 23.69 26.05 23.34 1,088,700 59,300 30.0
13/06/2022
23.69
 18,660,114 25.87 25.87 23.69 500 17,336 -0.5
10/06/2022
25.87
 19,672,983 28.05 28.05 25.87 100 1,000 -0.0
09/06/2022
28.05
 7,395,242 27.87 28.92 27.87 26,100 132,900 -3.5
08/06/2022
27.87
 13,686,016 28.75 29.53 27.70 25,100 2,051,659 -65.7
07/06/2022
28.75
 19,093,243 27.44 28.75 26.22 20,400 21,411 -0.1
06/06/2022
27.44
 13,869,008 27.18 28.83 27.18 1,200 1,201,100 -38.5
03/06/2022
27.18
 9,665,791 26.92 27.79 26.57 38,800 40,000 -0.0
02/06/2022
26.92
 14,475,611 27.79 28.14 26.57 1,300 0 0.0
01/06/2022
27.79
 13,538,335 26.74 28.14 26.13 1,292,100 63,900 37.6
31/05/2022
26.74
 16,804,999 25.26 27.00 25.26 141,800 40,500 3.1
30/05/2022
25.26
 15,463,639 24.56 26.66 24.74 0 40,000 -1.2
27/05/2022
24.56
 9,976,429 24.74 25.26 24.39 282,800 70,500 6.0
26/05/2022
24.74
 8,370,668 25.44 25.61 24.65 2,400 24,900 -0.6
25/05/2022
25.44
 14,521,865 24.22 25.87 23.95 599,400 50,400 16.1
24/05/2022
24.22
 17,806,421 24.30 24.48 22.39 9,200 16,300 -0.2
23/05/2022
24.30
 11,431,726 23.95 25.09 23.78 10,100 72,200 -1.7
20/05/2022
23.95
 10,653,997 24.65 25.09 23.78 42,900 88,000 -1.3
19/05/2022
24.65
 17,386,038 23.43 25.09 22.04 50,000 20,000 0.9
18/05/2022
23.43
 14,713,593 24.04 24.48 23.26 51,700 21,200 0.8
17/05/2022
24.04
 15,152,977 22.13 24.04 22.21 83,000 116,799 -1.0
16/05/2022
22.13
 10,140,348 20.12 22.13 20.12 6,000 175,900 -4.3
13/05/2022
20.12
 14,851,967 19.60 21.17 19.16 640,000 207,800 10.1
12/05/2022
19.60
 10,759,001 21.78 22.04 19.60 44,100 148,300 -2.6
11/05/2022
21.78
 8,110,066 21.08 22.47 21.08 270,800 13,200 6.5
10/05/2022
21.08
 10,646,048 19.16 21.08 17.33 595,000 140,027 10.9
09/05/2022
19.16
 11,804,057 21.08 21.25 19.16 800,300 90,000 16.0
06/05/2022
21.08
 9,527,785 22.56 22.56 21.08 4,600 171,400 -4.2
05/05/2022
22.56
 11,191,371 22.30 23.43 22.30 60,400 20,000 1.1
04/05/2022
22.30
 12,065,526 21.43 22.74 21.34 1,138,199 1,500 29.1
29/04/2022
21.43
 8,801,090 20.47 21.69 20.47 439,400 28,800 10.0
28/04/2022
20.47
 5,546,740 20.91 21.25 20.47 21,200 23,280 -0.1
27/04/2022
20.91
 8,249,478 20.56 21.52 20.03 101,000 5,421 2.3
26/04/2022
20.56
 10,959,057 18.73 20.56 16.90 386,700 633,700 -5.7
25/04/2022
18.73
 10,466,384 20.64 21.34 18.64 749,000 60,700 15.9
22/04/2022
20.64
 23,717,900 21.43 21.95 19.34 40,700 694,400 -15.7
21/04/2022
21.43
 16,185,600 23.78 24.22 21.43 35,900 118,500 -2.3
20/04/2022
23.78
 7,491,336 26.13 26.74 23.78 39,200 1,000 1.1
19/04/2022
26.13
 8,686,300 26.13 27.53 25.09 0 0 0
18/04/2022
26.13
 7,612,700 26.83 27.44 26.05 0 0 0
15/04/2022
26.83
 5,712,300 27.26 28.05 26.83 0 0 0
14/04/2022
27.26
 6,699,200 27.18 28.14 27.18 332,600 30,000 9.5
13/04/2022
27.18
 6,832,512 26.31 27.44 25.96 636,300 158,900 14.7
12/04/2022
26.31
 9,615,703 29.18 29.53 26.31 5,400 49,000 -1.4
08/04/2022
29.18
 4,759,176 30.31 30.57 29.18 0 18,700 -0.6
07/04/2022
30.31
 7,977,957 30.05 30.84 29.27 39,600 279,200 -8.3
06/04/2022
30.05
 5,002,432 29.88 30.23 29.36 30,000 54,000 -0.8
05/04/2022
29.88
 3,245,202 29.88 30.49 29.88 4,300 45,000 -1.4
04/04/2022
29.88
 4,676,629 29.27 29.97 29.18 200 18,600 -0.6
01/04/2022
29.27
 13,856,700 30.23 30.23 28.83 0 0 0
31/03/2022
30.23
 7,654,188 31.10 31.36 30.23 126,500 101,008 0.9
30/03/2022
31.10
 8,433,697 32.40 32.40 30.92 97,300 82,100 0.5
29/03/2022
32.40
 14,966,106 31.45 32.93 30.92 104,400 70,700 1.3
28/03/2022
31.45
 11,372,442 30.05 31.45 29.44 117,200 120,200 -0.2
25/03/2022
30.05
 8,234,849 30.75 30.92 30.05 119,400 68,300 1.8
24/03/2022
30.75
 9,805,909 30.66 31.79 30.66 200 325,400 -11.7
23/03/2022
30.66
 7,408,339 31.27 31.79 30.66 46,500 102,800 -2.1
22/03/2022
31.27
 11,473,718 30.57 32.06 30.92 5,000 307,600 -11.0
21/03/2022
30.57
 7,428,906 30.31 30.92 30.14 322,800 133,900 6.6
18/03/2022
30.31
 8,931,161 29.62 30.92 30.05 12,700 771,200 -26.4
17/03/2022
29.62
 6,125,286 30.40 30.84 29.27 107,400 115,700 -0.3
16/03/2022
30.40
 5,976,819 30.66 30.84 29.88 22,400 42,900 -0.7
15/03/2022
30.66
 16,409,591 30.31 30.84 28.57 188,000 905,105 -24.3
14/03/2022
30.31
 18,128,588 32.14 32.14 30.31 31,000 331,300 -10.8
11/03/2022
32.14
 20,756,805 33.28 33.28 31.45 29,032 64,000 -1.3
10/03/2022
33.28
 14,175,742 34.32 34.32 31.88 47,600 654,805 -23.0

Chính sách bảo mật | Điều khoản sử dụng |