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)
13/07/2021
21.58
 10,295,559 20.40 21.58 20.40 4,100 6,200 -0.1
12/07/2021
20.40
 18,138,448 19.64 20.48 19.06 57,000 445,600 -9.3
09/07/2021
19.64
 14,302,089 20.82 21.07 19.31 33,200 836,031 -19.7
08/07/2021
20.82
 7,802,609 20.90 21.32 20.48 17,000 23,929 -0.2
07/07/2021
20.90
 12,446,763 20.99 21.24 20.15 327,300 286,300 1.0
06/07/2021
20.99
 16,361,724 22.67 23.51 20.99 28,100 800 0.7
05/07/2021
22.67
 15,180,328 23.59 23.84 22.42 105,100 200 2.9
02/07/2021
23.59
 9,789,516 23.76 24.60 23.59 70,000 114,700 -1.3
01/07/2021
23.76
 22,790,257 24.18 24.35 22.75 91,500 30,040 1.7
30/06/2021
24.18
 11,697,058 25.02 25.27 24.18 0 25,400 -0.7
29/06/2021
25.02
 12,781,870 25.61 25.61 24.77 2,000 21,000 -0.6
28/06/2021
25.61
 10,126,979 25.44 26.11 25.44 22,300 21,292 0.0
25/06/2021
25.44
 10,204,585 24.77 25.52 24.60 28,900 10,100 0.6
24/06/2021
24.77
 8,414,756 25.10 25.44 24.68 22,200 2,110 0.6
23/06/2021
25.10
 14,506,362 25.61 25.86 24.68 79,300 4,240 2.3
22/06/2021
25.61
 13,581,252 25.52 26.70 25.61 25,200 171,100 -4.6
21/06/2021
25.52
 12,480,245 25.10 26.11 25.10 22,700 26,247 -0.1
18/06/2021
25.10
 12,375,360 25.19 25.27 24.35 16,400 4,000 0.4
17/06/2021
25.19
 16,281,221 24.60 25.61 23.93 6,500 521,200 -15.2
16/06/2021
24.60
 21,206,993 24.09 25.86 24.26 347,300 23,600 9.8
15/06/2021
24.09
 14,886,560 24.60 24.85 24.01 5,600 2,500 0.1
14/06/2021
24.60
 16,575,872 23.67 25.02 23.93 23,100 12,400 0.3
11/06/2021
23.67
 16,328,335 22.58 24.18 22.58 4,400 80,700 -2.2
10/06/2021
22.58
 15,719,207 23.84 23.93 22.08 409,700 3,700 11.3
09/06/2021
23.84
 20,035,828 22.67 24.26 22.67 18,200 25,700 -0.2
08/06/2021
22.67
 31,261,749 25.19 26.45 22.67 106,000 107,800 -0.2
07/06/2021
25.19
 24,365,157 24.93 26.28 24.35 682,300 850,441 -4.9
04/06/2021
24.93
 24,578,114 22.67 24.93 22.33 440,300 1,653,910 -34.9
03/06/2021
22.67
 21,996,746 23.00 23.51 22.42 26,200 1,236,647 -33.3
02/06/2021
23.00
 21,471,661 22.16 23.34 22.16 425,900 1,235,800 -21.9
01/06/2021
22.16
 20,841,133 21.66 22.92 21.66 68,300 878,400 -21.5
31/05/2021
21.66
 25,885,879 19.73 21.66 19.56 107,200 541,500 -10.3
28/05/2021
19.73
 24,881,780 18.47 19.98 18.64 506,100 22,000 11.1
27/05/2021
18.47
 10,864,148 18.97 19.14 18.22 305,400 1,600 6.7
26/05/2021
18.97
 7,729,300 19.06 19.06 18.72 4,600 0 0.1
25/05/2021
19.06
 15,843,455 18.39 19.48 18.47 290,100 399,500 -2.4
24/05/2021
18.39
 9,474,112 17.71 18.81 17.80 0 1,000 -0.0
21/05/2021
17.71
 9,514,258 17.46 18.22 16.87 50,000 100 1.0
20/05/2021
17.46
 7,788,521 17.88 17.88 17.13 25,000 7,000 0.4
19/05/2021
17.88
 3,786,853 18.30 18.30 17.80 100 2,200 -0.0
18/05/2021
18.30
 7,516,263 17.63 18.30 17.55 0 7,240 -0.2
17/05/2021
17.63
 6,409,389 18.05 18.47 17.63 0 2,100 -0.0
14/05/2021
18.05
 6,523,090 18.22 18.22 17.80 1,200 600 0.0
13/05/2021
18.22
 7,802,931 18.64 19.06 18.22 600 100 0.0
12/05/2021
18.64
 8,192,631 18.05 19.06 17.88 0 1,900 -0.0
11/05/2021
18.05
 9,172,310 17.80 18.72 17.63 11,500 91,400 -1.7
10/05/2021
17.80
 7,689,884 17.29 17.88 17.21 300 9,700 -0.2
07/05/2021
17.29
 6,287,726 17.71 17.97 17.21 2,900 2,400 0.0
06/05/2021
17.71
 6,937,600 18.13 18.47 17.71 92,500 2,500 1.9
05/05/2021
18.13
 11,566,925 16.54 18.13 16.71 1,269,700 1,000 27.0
04/05/2021
16.54
 5,574,598 16.87 16.87 16.03 1,100 900 0.0
29/04/2021
16.87
 3,530,214 16.71 17.21 16.79 2,900 1,000 0.0
28/04/2021
16.71
 4,629,604 16.29 17.04 16.29 62,500 15,310 1.0
27/04/2021
16.29
 4,922,330 16.29 16.79 15.95 1,800 5,600 -0.1
26/04/2021
16.29
 11,422,883 17.80 18.05 16.29 4,000 5,000 -0.0
23/04/2021
17.80
 9,088,772 17.55 17.97 17.13 57,700 0 1.2
22/04/2021
17.55
 15,592,276 19.48 19.56 17.55 28,000 514,900 -10.9
20/04/2021
19.48
 8,546,352 19.56 20.06 19.48 0 5,000 -0.1
19/04/2021
19.56
 4,607,252 19.64 19.64 19.14 400 112,600 -2.6
16/04/2021
19.64
 8,542,601 19.81 19.98 19.14 10 0 0.0
15/04/2021
19.81
 10,521,548 19.81 20.57 19.73 2,000 72,900 -1.7
14/04/2021
19.81
 8,509,933 19.39 19.98 19.06 300 5,000 -0.1
13/04/2021
19.39
 11,334,195 19.81 20.15 19.31 200 0 0.0
12/04/2021
19.81
 9,677,768 19.98 20.15 19.64 2,400 5,500 -0.1
09/04/2021
19.98
 13,301,632 20.15 20.57 19.90 10,000 1,500 0.2
08/04/2021
20.15
 12,041,386 20.15 20.65 19.81 10,500 47,230 -0.9
07/04/2021
20.15
 13,880,820 20.40 20.65 19.98 0 525,118 -12.6
06/04/2021
20.40
 14,548,303 19.64 20.40 19.14 1,800 10,600 -0.2
05/04/2021
19.64
 7,394,274 19.81 19.90 19.48 35,000 542,700 -11.9
02/04/2021
19.81
 7,871,897 19.90 20.40 19.73 1,100 40,586 -0.9
01/04/2021
19.90
 11,873,114 19.31 19.98 19.23 10,300 21,900 -0.3
31/03/2021
19.31
 8,535,295 19.14 19.48 18.89 1,900 21,800 -0.5
30/03/2021
19.14
 7,637,587 18.89 19.48 18.81 7,000 550,200 -12.3
29/03/2021
18.89
 6,923,881 19.06 19.56 18.72 10,700 979,000 -22.0
26/03/2021
19.06
 12,040,829 18.64 19.31 17.29 46,700 81,300 -0.7
25/03/2021
18.64
 6,937,469 19.06 19.48 18.64 5,800 400 0.1
24/03/2021
19.06
 19,520,938 19.64 19.64 18.22 391,960 111,755 6.3
23/03/2021
19.64
 8,138,959 19.98 19.98 19.48 370,300 21,600 8.2
22/03/2021
19.98
 7,309,381 20.06 20.40 19.90 170,300 5,939 3.9
19/03/2021
20.06
 17,883,263 20.32 20.32 19.14 19,500 1,381,800 -31.7
18/03/2021
20.32
 7,545,411 20.65 20.82 20.23 48,600 38,100 0.3
17/03/2021
20.65
 13,154,644 19.90 20.65 19.73 10,300 520,806 -12.1
16/03/2021
19.90
 11,348,987 20.23 20.23 19.73 4,000 2,900 0.0
15/03/2021
20.23
 8,581,100 20.32 20.57 20.15 52,200 51,100 0.0
12/03/2021
20.32
 8,285,936 20.48 20.99 20.23 15,800 3,800 0.3
11/03/2021
20.48
 7,449,530 19.98 20.57 20.15 7,000 25,200 -0.4
10/03/2021
19.98
 15,100,416 20.15 20.32 19.64 195,206 721,900 -12.4
09/03/2021
20.15
 18,716,687 21.16 21.16 19.98 16,800 20,600 -0.1
08/03/2021
21.16
 14,037,385 20.90 22.25 20.90 64,200 129,700 -1.7
05/03/2021
20.90
 17,918,237 20.65 21.41 20.65 69,600 12,900 1.4
04/03/2021
20.65
 27,043,516 19.06 20.90 18.55 249,800 750,900 -11.4
03/03/2021
19.06
 8,072,035 19.14 19.23 18.81 5,100 45,000 -0.9
02/03/2021
19.14
 16,638,325 19.56 19.64 19.06 420,900 2,346,800 -43.9
01/03/2021
19.56
 16,244,327 18.89 19.56 18.64 17,000 15,000 0.0
26/02/2021
18.89
 11,906,672 18.89 18.97 18.30 1,166,300 34,200 25.3
25/02/2021
18.89
 13,606,954 18.30 19.23 18.47 24,900 0 0.6
24/02/2021
18.30
 15,196,191 18.97 18.97 18.05 32,300 1,168,000 -25.0
23/02/2021
18.97
 15,550,482 18.22 19.90 18.55 37,800 103,400 -1.5
22/02/2021
18.22
 14,764,452 17.71 18.30 17.63 12,500 26,500 -0.3
19/02/2021
17.71
 14,953,900 18.30 18.55 17.46 10,500 102,500 -2.0

Chính sách bảo mật | Điều khoản sử dụng |