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) 		5.70 16.24% 205,445,000 6,361,000 243.1
34.30
43.50
43.50
2 tháng
(2025-12-01) 		8.80 27.50% 294,294,700 12,061,100 430.2
30.20
43.50
43.50
3 tháng
(2025-10-30) 		10.61 35.16% 423,011,400 26,264,800 920.0
30.09
43.50
43.50
6 tháng
(2025-08-01) 		8.56 26.54% 764,943,100 16,215,590 581.2
26.36
43.50
43.50
12 tháng
(2025-02-03) 		10.15 33.10% 1,416,388,665 -16,899,188 -406.3
20
43.50
43.50
24 tháng
(2024-02-15) 		6.50 18.94% 2,411,846,946 -23,849,802 -557.2
20
43.50
43.50
36 tháng
(2023-02-13) 		18.92 86.51% 3,867,044,579 -22,110,236 -589.6
20
43.50
43.50
60 tháng
(2021-02-23) 		21.83 115.04% 8,731,524,294 20,935,255 363.4
16.20
43.50
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
11.71
 6,661,870 11.79 11.95 11.63 4,100 400 0.1
11/11/2020
11.79
 13,135,173 11.24 11.79 11.16 593,800 54,400 8.0
10/11/2020
11.24
 15,174,667 10.77 11.40 10.93 534,800 22,800 7.3
09/11/2020
10.77
 5,082,664 10.61 10.85 10.53 0 20,500 -0.3
06/11/2020
10.61
 1,359,058 10.61 10.61 10.45 6,000 6,800 -0.0
05/11/2020
10.61
 1,842,341 10.69 10.77 10.45 12,200 0 0.2
04/11/2020
10.69
 4,074,467 10.53 10.85 10.45 550,500 50,500 6.8
03/11/2020
10.53
 1,968,879 10.38 10.53 10.30 5,000 0 0.1
02/11/2020
10.38
 1,444,878 10.22 10.38 10.06 0 100 -0.0
30/10/2020
10.22
 4,152,621 10.22 10.30 10.06 1,000 100 0.0
29/10/2020
10.22
 3,405,267 10.30 10.30 10.06 0 1,300 -0.0
28/10/2020
10.30
 3,906,771 10.53 10.53 10.22 2,100 0 0.0
27/10/2020
10.53
 3,970,949 10.61 10.69 10.45 4,900 0 0.1
26/10/2020
10.61
 6,799,682 10.93 11.00 10.61 53,300 1,400 0.7
23/10/2020
10.93
 2,893,693 11.00 11.08 10.85 21,900 0 0.3
22/10/2020
11.00
 2,792,673 10.93 11.00 10.77 5,000 188,650 -2.5
21/10/2020
10.93
 4,022,370 11.16 11.24 10.85 0 6,300 -0.1
20/10/2020
11.16
 8,168,300 10.93 11.32 10.93 300 0 0.0
19/10/2020
10.93
 2,227,400 10.93 11.08 10.85 5,000 0 0.1
16/10/2020
10.93
 5,011,700 10.85 11.08 10.77 570,010 0 8.0
15/10/2020
10.85
 6,871,000 10.77 11.08 10.77 168,700 100 2.3
14/10/2020
10.77
 3,901,900 10.77 10.93 10.69 50,000 2,500 0.7
13/10/2020
10.77
 4,797,400 10.77 10.85 10.61 3,500 107 0.0
12/10/2020
10.77
 9,496,400 11.16 11.32 10.77 64,100 1,200 0.9
09/10/2020
11.16
 3,666,039 11.16 11.32 11.08 51,000 0 0.7
08/10/2020
11.16
 9,324,954 11.00 11.32 11.00 500 32,700 -0.5
07/10/2020
11.00
 5,332,183 11.16 11.24 11.00 2,000 48,000 -0.7
06/10/2020
11.16
 4,834,972 11.16 11.40 11.00 19,400 6,900 0.2
05/10/2020
11.16
 12,173,592 10.69 11.24 10.69 210 29,900 -0.4
02/10/2020
10.69
 10,940,398 10.93 11.00 10.45 36,800 552,600 -7.1
01/10/2020
10.93
 6,035,605 10.69 11.00 10.77 80,600 0 1.1
30/09/2020
10.69
 4,957,088 10.61 10.69 10.53 39,500 40,200 -0.0
29/09/2020
10.61
 9,827,442 10.93 11.16 10.61 101,600 86,646 0.2
28/09/2020
10.93
 7,861,777 10.69 10.93 10.61 215,050 3,600 2.9
25/09/2020
10.69
 8,452,587 10.61 10.69 10.14 172,200 500 2.3
24/09/2020
10.61
 5,011,253 10.69 10.77 10.53 1,200 12,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |