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)
23/09/2020
10.69
 9,345,339 10.61 10.93 10.38 27,100 0 0.4
22/09/2020
10.61
 15,634,392 10.14 10.69 10.06 60,600 127,400 -0.9
21/09/2020
10.14
 9,447,196 10.14 10.38 10.06 10,000 98,600 -1.2
18/09/2020
10.14
 2,904,182 10.06 10.14 9.98 2,000 93,800 -1.2
17/09/2020
10.06
 4,310,189 10.14 10.30 9.98 0 93,300 -1.2
16/09/2020
10.14
 9,586,611 9.83 10.30 9.83 0 62,300 -0.8
15/09/2020
9.83
 2,269,757 9.75 9.90 9.75 0 62,300 -0.8
14/09/2020
9.75
 4,810,138 9.67 9.90 9.67 52,501 1,582,300 -19.0
11/09/2020
9.67
 1,646,636 9.75 9.83 9.67 40 62,200 -0.8
10/09/2020
9.75
 1,589,252 9.75 9.83 9.67 2,500 54,000 -0.6
09/09/2020
9.75
 3,395,187 9.83 9.83 9.51 15,200 129,600 -1.4
08/09/2020
9.83
 1,755,546 9.67 9.83 9.59 0 67,000 -0.8
07/09/2020
9.67
 5,850,463 9.90 9.90 9.67 20,100 11,840 0.1
04/09/2020
9.90
 4,092,829 9.98 9.98 9.75 21,000 94,394 -0.9
03/09/2020
9.98
 3,841,259 10.06 10.14 9.90 4,600 555,600 -7.0
01/09/2020
10.06
 4,740,390 9.90 10.22 9.90 0 20,700 -0.3
31/08/2020
9.90
 4,109,931 9.98 10.06 9.90 10,500 300,138 -3.7
28/08/2020
9.98
 4,236,779 10.06 10.22 9.98 3,000 59,000 -0.7
27/08/2020
10.06
 2,787,771 10.14 10.22 9.98 0 122,700 -1.6
26/08/2020
10.14
 11,330,965 9.75 10.22 9.75 25,700 158,475 -1.7
25/08/2020
9.75
 3,786,395 9.75 9.90 9.75 2,000 153,900 -1.9
24/08/2020
9.75
 5,530,026 9.59 9.83 9.59 89,000 245,945 -1.9
21/08/2020
9.59
 2,070,033 9.43 9.59 9.43 0 88,000 -1.1
20/08/2020
9.43
 3,420,159 9.59 9.59 9.35 0 1,544,500 -18.6
19/08/2020
9.59
 1,874,336 9.51 9.67 9.51 88,400 0 1.1
18/08/2020
9.51
 1,620,634 9.59 9.75 9.51 1,000 0 0.0
17/08/2020
9.59
 3,451,147 9.51 9.67 9.35 0 464,600 -5.6
14/08/2020
9.51
 3,411,306 9.67 9.67 9.43 0 1,018,500 -12.4
13/08/2020
9.67
 3,791,044 9.75 9.90 9.59 4,600 1,587,870 -19.6
12/08/2020
9.75
 3,787,351 9.59 9.83 9.43 0 220,000 -2.7
11/08/2020
9.59
 3,942,616 9.51 9.59 9.35 472,100 1,300 5.7
10/08/2020
9.51
 2,659,999 9.43 9.67 9.35 554,200 200 6.7
07/08/2020
9.43
 2,669,221 9.35 9.51 9.28 543,400 100 6.5
06/08/2020
9.35
 6,569,307 9.20 9.59 9.12 461,700 556,254 -1.1
05/08/2020
9.20
 3,015,002 8.96 9.28 8.96 0 0 0
04/08/2020
8.96
 2,416,465 8.88 9.20 8.88 155,900 166,100 -0.1
03/08/2020
8.88
 4,475,946 8.41 8.88 8.33 8,300 6,500 0.0
31/07/2020
8.41
 1,477,136 8.57 8.57 8.33 8,000 0 0.1
30/07/2020
8.57
 2,393,650 8.49 8.65 8.49 1,100 0 0.0
29/07/2020
8.49
 4,442,377 8.88 8.88 8.10 540 0 0.0
28/07/2020
8.88
 4,251,167 8.49 8.96 8.41 1,900 0 0.0
27/07/2020
8.49
 5,310,748 9.28 9.28 8.41 3,415 0 0.0
24/07/2020
9.28
 6,070,300 9.83 9.83 9.12 6,535 400 0.1
23/07/2020
9.83
 3,229,000 9.67 9.83 9.59 4,500 300 0.1
22/07/2020
9.67
 2,446,331 9.67 9.90 9.59 0 0 0
21/07/2020
9.67
 2,500,691 9.67 9.75 9.59 0 0 0
20/07/2020
9.67
 1,842,959 9.83 9.83 9.67 20 14,100 -0.2
17/07/2020
9.83
 1,642,130 9.90 9.98 9.83 0 417,600 -5.2
16/07/2020
9.90
 6,355,380 9.75 10.14 9.75 0 0 0
15/07/2020
9.75
 1,568,009 9.75 9.90 9.67 0 53 -0.0
14/07/2020
9.75
 1,570,801 9.75 9.75 9.59 0 2,000 -0.0
13/07/2020
9.75
 1,646,000 9.75 9.90 9.67 1,100 50,000 -0.6
10/07/2020
9.75
 1,871,212 9.83 9.83 9.67 3,100 4,700 -0.0
09/07/2020
9.83
 3,455,019 9.67 9.98 9.67 0 0 0
08/07/2020
9.67
 1,461,213 9.75 9.75 9.59 0 52,100 -0.6
07/07/2020
9.75
 3,396,821 9.75 9.90 9.75 1,500 125 0.0
06/07/2020
9.75
 2,291,068 9.51 9.75 9.51 9 241,500 -2.9
03/07/2020
9.51
 1,525,801 9.51 9.67 9.43 200 160,000 -1.9
02/07/2020
9.51
 1,110,361 9.59 9.67 9.43 0 171,575 -2.1
01/07/2020
9.59
 1,771,104 9.35 9.59 9.35 1,600 0 0.0
30/06/2020
9.35
 2,680,633 9.43 9.67 9.20 500 51,500 -0.6
29/06/2020
9.43
 3,642,769 9.75 9.83 9.35 11,400 51,500 -0.5
26/06/2020
9.75
 2,286,025 9.75 9.98 9.67 0 123,537 -1.5
25/06/2020
9.75
 2,929,205 9.83 9.83 9.51 0 225,000 -2.8
24/06/2020
9.83
 2,434,177 10.06 10.14 9.83 130,000 30 1.6
23/06/2020
10.06
 3,609,685 9.98 10.14 9.90 10,000 0 0.1
22/06/2020
9.98
 2,917,548 9.98 10.14 9.83 25,800 0 0.3
19/06/2020
9.98
 3,697,663 9.67 9.98 9.67 0 1,500 -0.0
18/06/2020
9.67
 1,413,357 9.75 9.75 9.51 0 0 0
17/06/2020
9.75
 2,803,000 9.67 9.83 9.59 13,500 0 0.0
16/06/2020
9.67
 3,607,700 9.35 9.75 9.43 13,500 0 0.2
15/06/2020
9.35
 7,698,713 9.83 9.90 9.28 18,210 3 0.2
12/06/2020
9.83
 7,516,748 9.83 9.90 9.35 1,000 388,226 -4.6
11/06/2020
9.83
 11,074,918 10.69 10.85 9.83 19,500 155,400 -1.8
10/06/2020
10.69
 6,889,064 10.77 10.85 10.53 0 512,700 -7.0
09/06/2020
10.77
 7,120,951 11.00 11.08 10.77 800 0 0.0
08/06/2020
11.00
 12,047,499 10.53 11.16 10.69 0 16,600 -0.2
05/06/2020
10.53
 7,649,517 10.38 10.53 10.14 11,000 2,820,000 -36.9
04/06/2020
10.38
 4,898,334 10.53 10.77 10.38 0 0 0
03/06/2020
10.53
 6,539,631 10.30 10.69 10.38 14,700 2,500 0.2
02/06/2020
10.30
 14,002,330 10.06 10.61 9.98 404,000 1,055,800 -8.3
01/06/2020
10.06
 2,807,693 9.90 10.14 9.90 230 0 0.0
29/05/2020
9.90
 2,784,262 9.90 9.98 9.83 5,000 251,400 -3.1
28/05/2020
9.90
 4,591,485 10.06 10.06 9.83 0 47,000 -0.6
27/05/2020
10.06
 5,720,750 10.22 10.38 9.98 4,000 0 0.1
26/05/2020
10.22
 5,607,588 9.90 10.30 9.98 0 0 0
25/05/2020
9.90
 4,784,701 9.75 10.14 9.75 258,000 0 3.3
22/05/2020
9.75
 8,302,160 10.14 10.22 9.75 1,000 0 0.0
21/05/2020
10.14
 4,929,780 10.14 10.30 10.06 0 30,000 -0.4
20/05/2020
10.14
 2,856,462 10.30 10.30 10.14 0 0 0
19/05/2020
10.30
 6,332,576 10.22 10.61 10.22 6,110 127,273 -1.6
18/05/2020
10.22
 4,496,836 10.06 10.38 10.14 7,900 0 0.1
15/05/2020
10.06
 6,663,562 10.06 10.45 9.98 0 2,900 -0.0
14/05/2020
10.06
 4,003,786 10.22 10.22 9.98 11,600 12,750 -0.0
13/05/2020
10.22
 6,876,774 10.14 10.53 9.90 4,855 142,400 -1.8
12/05/2020
10.14
 5,169,400 9.98 10.14 9.75 31,000 1,020 0.4
11/05/2020
9.98
 9,332,859 9.51 10.06 9.51 276,000 2,139,400 -23.2
08/05/2020
9.51
 5,717,051 9.43 9.67 9.43 2,900 826,300 -10.0
07/05/2020
9.43
 2,655,538 9.51 9.59 9.35 3,100 320,000 -3.8
06/05/2020
9.51
 5,660,600 9.28 9.59 9.35 47,000 1,609,200 -18.9

Chính sách bảo mật | Điều khoản sử dụng |