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)
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
02/12/2021
22.39
 4,483,760 22.65 22.82 22.30 8,200 52,300 -1.1
01/12/2021
22.65
 4,175,588 22.13 22.82 21.86 1,400 2,000 -0.0
30/11/2021
22.13
 9,241,552 21.60 23.17 21.78 35,900 11,100 0.6
29/11/2021
21.60
 8,649,703 22.13 22.13 20.47 7,000 25,100 -0.4
26/11/2021
22.13
 8,079,300 22.82 22.91 22.04 15,400 9,400 0.2
25/11/2021
22.82
 5,735,628 22.82 23.34 22.65 8,700 0 0.2
24/11/2021
22.82
 5,854,863 22.47 23.17 22.65 20,200 15,000 0.1
23/11/2021
22.47
 6,981,560 21.78 22.74 21.78 13,800 5 0.4
22/11/2021
21.78
 10,830,720 23.08 23.08 21.78 10,200 14,606 -0.1
19/11/2021
23.08
 18,320,967 24.39 24.74 22.30 30,000 118,100 -2.5
18/11/2021
24.39
 15,950,663 25.44 25.44 24.22 7,600 25,239 -0.5
17/11/2021
25.44
 8,325,551 25.26 26.13 25.26 1,100 131,200 -3.8
16/11/2021
25.26
 7,945,861 25.44 25.87 25.26 365,700 69,800 8.8
15/11/2021
25.44
 18,315,700 25.87 25.96 25 20,100 1,590,811 -45.9
12/11/2021
25.87
 10,489,769 26.57 26.66 25.78 20,100 432,400 -12.3
11/11/2021
26.57
 11,709,804 27.09 27.26 26.13 118,400 16,500 3.1
10/11/2021
27.09
 20,500,921 25.44 27.44 25.70 34,300 75,600 -1.3
09/11/2021
25.44
 11,013,837 25.26 25.96 25 80,300 27,500 1.5
08/11/2021
25.26
 7,398,639 24.91 25.70 25 70,100 7,000 1.8
05/11/2021
24.91
 9,499,622 24.83 25.70 24.39 2,600 4,000 -0.0
04/11/2021
24.83
 11,541,558 25.44 25.52 24.83 66,600 605,300 -15.5
03/11/2021
25.44
 9,686,509 26.39 26.66 25.44 100 2,000 -0.1
02/11/2021
26.39
 12,702,090 25.61 26.57 25.44 51,500 38,000 0.4
01/11/2021
25.61
 11,611,504 26.39 26.66 25.44 11,100 36,300 -0.8
29/10/2021
26.39
 8,213,111 26.22 26.83 25.78 50,000 38,900 0.3
28/10/2021
26.22
 10,598,914 26.57 26.83 25.96 0 133,200 -4.0
27/10/2021
26.57
 17,366,200 25 26.74 25.09 100 1,009,900 -29.7
26/10/2021
25
 5,430,900 25.26 25.44 24.83 5,200 20,000 -0.4
25/10/2021
25.26
 7,757,500 24.91 25.87 25.09 1,100 18,000 -0.5
22/10/2021
24.91
 7,482,100 24.83 25.26 24.56 50,500 5,600 1.3
21/10/2021
24.83
 8,901,000 25.09 25.44 24.56 24,200 97,300 -2.1
20/10/2021
25.09
 7,031,100 25.44 25.78 24.48 92,400 5,500 2.5
19/10/2021
25.44
 4,596,200 25.70 25.87 25.35 250,400 11,200 7.0
18/10/2021
25.70
 16,867,600 25 26.39 25.09 0 401,000 0
15/10/2021
25
 9,801,300 25 25.44 24.65 31,800 0 0.9
14/10/2021
25
 7,881,400 25.09 25.52 24.91 15,100 11,100 0.1
13/10/2021
25.09
 5,668,800 25.44 25.61 25.09 800 93,532 -2.7

Chính sách bảo mật | Điều khoản sử dụng |