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

43.50
2.70
(6.62%)
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
(2025-12-29) 		4.30 12.25% 193,075,200 5,991,100 229.0
34.30
41.40
40.80
2 tháng
(2025-11-28) 		7.20 22.36% 287,061,400 12,493,800 442.4
30.20
41.40
40.80
3 tháng
(2025-10-29) 		9.59 32.16% 414,188,700 26,299,400 918.8
29.81
41.40
40.80
6 tháng
(2025-07-31) 		7.34 22.91% 763,709,300 14,981,690 536.9
26.36
41.40
40.80
12 tháng
(2025-02-03) 		8.75 28.53% 1,404,018,865 -17,269,088 -420.4
20
41.40
40.80
24 tháng
(2024-02-07) 		4.91 14.24% 2,403,444,700 -24,219,402 -571.3
20
42.01
40.80
36 tháng
(2023-02-13) 		17.52 80.11% 3,854,674,779 -22,480,136 -603.7
20
42.01
40.80
60 tháng
(2021-02-22) 		21.18 116.27% 8,733,918,946 20,551,355 349.0
16.20
42.01
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
21.74
 14,033,680 21.16 22.16 21.07 218,900 200 5.7
30/08/2021
21.16
 6,347,931 20.74 21.41 20.82 40,000 8,400 0.8
27/08/2021
20.74
 7,825,300 20.32 20.74 19.81 2,000 0 0.0
26/08/2021
20.32
 5,553,607 20.82 20.90 20.23 19,200 100 0.5
25/08/2021
20.82
 5,455,713 20.23 20.82 20.23 9,200 0 0.2
24/08/2021
20.23
 7,224,331 19.73 20.57 19.90 1,700 600 0.0
23/08/2021
19.73
 17,469,677 20.99 21.07 19.73 7,600 88,457 -2.0
20/08/2021
20.99
 15,842,500 22.50 22.67 20.48 22,200 377,000 -9.5
19/08/2021
22.50
 10,048,500 22.92 22.92 22.50 400 21,600 -0.6
18/08/2021
22.92
 18,094,300 22.50 23.34 22.25 597,357 398,800 5.9
17/08/2021
22.50
 14,575,800 21.91 22.67 21.83 105,000 570,900 -12.2
16/08/2021
21.91
 10,326,200 22.00 22.50 21.74 261,500 163,100 2.6
13/08/2021
22.00
 19,061,054 22.25 22.25 21.16 2,000 16,600 -0.4
12/08/2021
22.25
 9,964,539 22.42 22.75 22.25 100,400 186,200 -2.3
11/08/2021
22.42
 12,306,273 22.84 23.25 22.33 65,700 465,400 -10.7
10/08/2021
22.84
 23,151,297 21.24 22.84 21.07 112,000 517,300 -10.2
09/08/2021
21.24
 12,113,388 21.24 21.49 20.82 100 253,600 -6.4
06/08/2021
21.24
 12,262,700 21.32 21.91 21.24 1,300 280,550 -7.1
05/08/2021
21.32
 9,040,900 21.32 21.41 20.90 1,600 428,600 -10.8
04/08/2021
21.32
 13,567,997 20.90 21.66 20.74 10,400 900 0.2
03/08/2021
20.90
 11,260,601 20.90 20.90 20.32 15,100 37,800 -0.6
02/08/2021
20.90
 8,303,000 20.82 21.32 20.57 15,200 200 0.4
30/07/2021
20.82
 7,733,000 20.99 21.32 20.74 32,500 7,200 0.6
29/07/2021
20.99
 9,140,400 20.23 20.99 20.15 411,300 6,000 9.9
28/07/2021
20.23
 5,296,388 20.40 20.74 20.15 46,800 0 1.1
27/07/2021
20.40
 10,604,900 19.81 20.82 19.81 27,900 109,500 -2.0
26/07/2021
19.81
 6,278,846 19.48 19.98 19.14 36,000 5,000 0.7
23/07/2021
19.48
 9,841,878 20.15 20.40 19.48 34,800 5,000 0.7
22/07/2021
20.15
 10,898,791 19.06 20.40 19.31 115,200 4,700 2.6
21/07/2021
19.06
 5,708,800 19.14 19.56 19.06 10,200 2,300 0.2
20/07/2021
19.14
 12,897,242 18.89 19.23 17.63 8,600 281,800 -6.0
19/07/2021
18.89
 16,472,447 20.82 20.82 18.89 27,600 12,800 0.3
16/07/2021
20.82
 7,930,500 21.24 21.58 20.82 3,100 0 0.1
15/07/2021
21.24
 10,553,435 21.24 21.58 20.57 7,000 1,200 0.1
14/07/2021
21.24
 10,852,889 21.58 21.91 20.82 229,900 11,200 5.6
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

Chính sách bảo mật | Điều khoản sử dụng |