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)
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
18/02/2021
18.30
 26,445,826 17.29 18.97 17.63 3,500 232,100 -5.0
17/02/2021
17.29
 11,245,517 15.78 17.29 16.03 275,300 30,600 5.0
09/02/2021
15.78
 7,245,096 15.28 15.87 15.28 80 1,180,900 -21.9
08/02/2021
15.28
 15,192,147 15.45 16.20 14.86 731,100 629,300 2.3
05/02/2021
15.45
 6,002,652 15.36 15.95 15.36 1,600 1,000 0.0
04/02/2021
15.36
 7,817,370 15.11 15.87 15.28 480,500 17,300 8.6
03/02/2021
15.11
 11,743,913 13.77 15.11 13.85 0 15,760 -0.3
02/02/2021
13.77
 11,309,146 13.10 13.85 12.93 757,400 878,001 -1.8
01/02/2021
13.10
 5,606,800 13.94 14.02 12.84 418,400 0 6.6
29/01/2021
13.94
 10,095,164 12.84 14.10 11.59 285,200 159,324 2.1
28/01/2021
12.84
 16,715,936 14.27 14.27 12.84 39,300 4,911 0.5
27/01/2021
14.27
 9,845,699 15.62 16.03 14.27 1,300 15,000 -0.2
26/01/2021
15.62
 11,150,538 16.54 16.71 15.28 9,700 20,700 -0.2
25/01/2021
16.54
 8,044,390 16.71 16.96 16.37 1,500 2,900 -0.0
22/01/2021
16.71
 8,491,800 17.04 17.21 16.54 2,600 2,500 0.0
21/01/2021
17.04
 8,361,484 16.54 17.21 16.45 5,900 4,600 0.0
20/01/2021
16.54
 14,178,148 15.87 16.71 14.86 63,100 10,600 1.0
19/01/2021
15.87
 17,011,828 17.55 17.71 15.87 52,100 379,200 -6.9
18/01/2021
17.55
 12,172,928 18.13 18.30 17.46 4,600 1,014,000 -21.5
15/01/2021
18.13
 13,936,077 17.46 18.30 17.46 20,900 1,500 0.4
14/01/2021
17.46
 7,624,439 17.21 17.55 17.04 2,000 60,238 -1.2
13/01/2021
17.21
 15,483,026 17.55 18.13 17.04 443 1,472,200 -30.6
12/01/2021
17.55
 11,626,700 17.63 17.88 17.04 53,700 8,503 0.9
11/01/2021
17.63
 10,434,700 17.21 18.13 17.38 1,200 400,000 -8.4
08/01/2021
17.21
 11,014,376 16.87 17.63 16.62 54,500 120,402 -1.4
07/01/2021
16.87
 13,313,100 16.03 16.96 15.70 21,690 87,590 -1.3
06/01/2021
16.03
 12,663,162 15.70 16.37 15.62 93,965 63,200 0.6
05/01/2021
15.70
 10,004,800 15.78 15.87 15.45 45,300 70,000 -0.5
04/01/2021
15.78
 14,070,800 14.94 16.03 14.94 22,200 11,000 0.2
31/12/2020
14.94
 11,396,900 14.86 15.11 14.52 4,210 152,800 -2.6
30/12/2020
14.86
 8,992,998 14.94 15.11 14.69 11,950 1,900 0.2
29/12/2020
14.94
 11,608,043 14.94 15.45 14.86 55,619 270,500 -3.9
28/12/2020
14.94
 21,213,220 13.60 14.94 13.60 484,800 28,400 7.7
25/12/2020
13.60
 5,511,034 13.43 13.68 13.35 9,900 122,000 -1.8
24/12/2020
13.43
 11,202,290 13.52 13.77 12.84 68,000 33,000 0.0
23/12/2020
13.52
 8,946,278 13.68 13.85 13.43 68,000 33,000 0.6
22/12/2020
13.68
 8,040,691 13.77 13.85 13.52 126,000 2,350 2.0

Chính sách bảo mật | Điều khoản sử dụng |