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

32.40
-0.70
(-2.11%)
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
(2025-11-05) 		1.23 3.86% 122,724,800 15,078,400 520.0
30.47
33.10
32.40
2 tháng
(2025-10-06) 		2.91 9.65% 217,292,300 17,926,700 602.1
26.36
33.10
32.40
3 tháng
(2025-09-08) 		1.60 5.09% 286,006,400 13,219,100 442.0
26.36
33.10
32.40
6 tháng
(2025-06-09) 		2.07 6.68% 808,243,900 -5,106,910 -148.1
26.36
35.42
32.40
12 tháng
(2024-12-10) 		1.04 3.26% 1,208,995,141 -35,469,784 -1,055.4
20
35.42
32.40
24 tháng
(2023-12-18) 		-1.20 -3.51% 2,258,566,486 -42,248,856 -1,229.6
20
42.01
32.40
36 tháng
(2022-12-21) 		13.47 68.66% 3,747,632,513 -27,441,291 -853.4
19.27
42.01
32.40
60 tháng
(2020-12-31) 		18.16 121.50% 8,833,423,608 6,396,014 -104.6
12.84
42.01
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
34.32
 19,313,604 33.10 35.89 33.10 101,700 54,500 1.8
08/03/2022
33.10
 13,913,238 33.62 34.06 32.67 118,600 420,800 -11.5
07/03/2022
33.62
 13,984,168 31.45 34.58 32.32 15,800 119,500 -4.0
04/03/2022
31.45
 15,561,280 32.49 32.49 31.36 213,300 25,500 6.8
03/03/2022
32.49
 12,652,185 32.49 33.28 31.97 56,700 52,700 0.0
02/03/2022
32.49
 14,522,713 30.49 33.36 31.01 200,500 165,300 0.8
01/03/2022
30.49
 11,533,663 30.40 30.84 29.70 23,100 311,500 -9.9
28/02/2022
30.40
 14,502,834 29.44 31.10 29.27 3,700 69,135 -2.3
25/02/2022
29.44
 14,925,286 30.31 30.49 29.36 23,600 183,700 -5.5
24/02/2022
30.31
 23,615,664 28.92 31.53 28.92 547,400 78,200 16.4
23/02/2022
28.92
 27,927,708 26.31 28.92 26.31 151,000 305,500 -5.0
22/02/2022
26.31
 17,917,870 25.35 26.57 25.44 320,000 15,700 9.1
21/02/2022
25.35
 6,243,839 25.26 25.70 25.26 20,000 0 0.6
18/02/2022
25.26
 6,269,100 25.44 25.61 25.09 67,600 115,900 -1.4
17/02/2022
25.44
 5,424,798 25.44 25.70 25.17 25,100 16,100 0.3
16/02/2022
25.44
 9,495,091 25.52 25.70 24.91 5,000 638,800 -18.2
15/02/2022
25.52
 6,312,546 25.96 26.39 25.44 64,500 326,300 -7.8
14/02/2022
25.96
 14,630,848 25.26 26.48 25.52 109,500 24,500 2.6
11/02/2022
25.26
 12,730,496 25 25.87 25.09 30,100 114,600 -2.5
10/02/2022
25
 5,555,522 24.56 25.17 24.65 16,000 900 0.4
09/02/2022
24.56
 7,964,500 25 25.09 24.48 94,300 4,000 2.6
08/02/2022
25
 4,610,608 25.17 25.52 24.91 105,800 2,900 3.0
07/02/2022
25.17
 6,846,475 23.61 25.52 24.39 1,171,000 30,600 33.0
28/01/2022
23.61
 15,250,084 25.17 25.70 23.26 53,400 9,200 1.2
27/01/2022
25.17
 5,278,420 24.74 25.52 24.91 1,420,000 0 41.0
26/01/2022
24.74
 5,899,082 24.91 25.52 24.74 203,000 12,800 5.5
25/01/2022
24.91
 7,024,923 25.26 25.26 24.22 4,600 128,600 -3.5
24/01/2022
25.26
 10,347,381 25.70 26.39 25.26 206,000 34,200 5.1
21/01/2022
25.70
 14,829,567 24.83 26.13 24.39 626,500 5,100 18.0
20/01/2022
24.83
 5,666,400 25 25.35 24.65 203,000 1,500 5.8
19/01/2022
25
 6,899,200 25.17 25.96 24.83 242,500 5,600 6.9
18/01/2022
25.17
 11,882,400 24.39 25.52 24.39 331,100 352,200 -0.5
17/01/2022
24.39
 10,588,299 24.30 25.61 24.13 182,700 193,800 -0.2
14/01/2022
24.30
 4,676,545 23.95 24.56 23.78 564,900 6,600 15.6
13/01/2022
23.95
 9,051,791 24.83 25.70 23.95 0 0 0
12/01/2022
24.83
 11,419,300 23.95 25.61 24.30 503,500 2,600 14.4
11/01/2022
23.95
 4,354,312 24.13 24.56 23.69 310,500 1,000 8.6
10/01/2022
24.13
 9,176,413 25.26 25.44 24.04 404,000 1,900 11.4
07/01/2022
25.26
 10,553,828 24.65 25.61 24.74 753,200 45,200 20.6
06/01/2022
24.65
 7,207,778 24.56 25.09 24.39 319,600 6,100 8.9
05/01/2022
24.56
 9,955,560 24.56 25.17 24.56 1,035,700 3,200 29.6
04/01/2022
24.56
 11,734,905 23.78 25 23.78 903,100 3,600 25.5
31/12/2021
23.78
 5,142,979 24.13 24.39 23.69 0 3,000 -0.1
30/12/2021
24.13
 10,543,998 23.52 24.83 23.61 149,800 40,305 3.0
29/12/2021
23.52
 3,690,317 23.43 23.87 23.26 9,100 0 0.2
28/12/2021
23.43
 7,561,769 23.17 23.95 23.34 7,030 8,100 -0.0
27/12/2021
23.17
 3,806,765 23.08 23.52 23.00 500 2,000 -0.0
24/12/2021
23.08
 4,356,100 23.17 23.87 23.08 0 0 0
23/12/2021
23.17
 9,874,873 22.47 23.95 22.21 1,900 2,000 -0.0
22/12/2021
22.47
 3,753,407 22.74 23.26 22.47 5,800 0 0.2
21/12/2021
22.74
 5,333,507 22.13 22.91 21.95 500,100 100,000 10.5
20/12/2021
22.13
 5,635,822 22.65 22.74 21.86 5,900 5,000 0.0
17/12/2021
22.65
 4,231,886 22.65 23.26 22.65 2,100 250,055 -6.4
16/12/2021
22.65
 5,188,882 22.82 23.08 22.56 900 2,400 -0.0
15/12/2021
22.82
 5,579,600 23.08 23.34 22.74 1,100 35,685 -0.9
14/12/2021
23.08
 4,466,776 23.43 23.43 23.00 1,200 7,600 -0.2
13/12/2021
23.43
 6,400,501 23.17 23.78 22.91 700 2,400 -0.0
10/12/2021
23.17
 4,468,642 23.34 23.34 23.00 102,600 58,500 1.2
09/12/2021
23.34
 7,345,552 23.08 23.61 22.91 4,100 9,100 -0.1
08/12/2021
23.08
 10,139,973 22.56 23.52 22.65 3,300 258 0.1
07/12/2021
22.56
 6,221,856 21.25 22.82 21.52 20,200 4,000 0.4
06/12/2021
21.25
 4,932,863 21.78 22.13 20.91 4,200 0 0.1
03/12/2021
21.78
 4,517,439 22.39 22.82 21.78 2,900 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |