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)
05/05/2020
9.28
 2,674,702 9.04 9.35 9.12 2,000 655,000 -7.7
04/05/2020
9.04
 5,280,400 9.12 9.51 9.04 0 2,366,665 -27.7
29/04/2020
9.12
 1,447,268 8.88 9.12 8.88 0 0 0
28/04/2020
8.88
 2,964,565 9.12 9.12 8.73 3,600 0 0.0
27/04/2020
9.12
 2,890,685 9.20 9.28 9.04 2,072 0 0
24/04/2020
9.20
 3,860,753 9.28 9.43 9.04 3,500 1,368,400 -16.0
23/04/2020
9.28
 5,469,377 9.04 9.83 9.12 0 580,000 -6.8
22/04/2020
9.04
 5,376,431 9.20 9.20 8.41 6,700 205,800 -2.2
21/04/2020
9.20
 10,317,899 10.14 10.14 9.20 12,000 324,100 -3.7
20/04/2020
10.14
 10,104,067 9.59 10.30 9.43 0 960,000 -11.9
17/04/2020
9.59
 5,610,880 9.35 9.75 9.43 200 0 0.0
16/04/2020
9.35
 4,540,460 9.28 9.51 9.04 100 188,428 -2.2
15/04/2020
9.28
 5,117,789 9.59 9.59 9.28 4,000 338,037 -4.0
14/04/2020
9.59
 3,632,838 9.67 9.75 9.35 300 1,000 -0.0
13/04/2020
9.67
 6,487,000 9.59 9.90 9.59 50 229,700 -2.8
10/04/2020
9.59
 6,484,408 9.67 9.83 8.80 1,900 355,347 -4.2
09/04/2020
9.67
 6,747,581 9.35 9.90 9.35 7,000 38,300 -0.4
08/04/2020
9.35
 6,624,753 9.28 9.43 8.41 2,200 170,000 -2.0
07/04/2020
9.28
 11,483,311 8.88 9.43 8.88 156,800 330,970 -2.1
06/04/2020
8.88
 6,765,228 8.10 8.88 8.25 352,000 500 4.0
03/04/2020
8.10
 4,950,311 7.39 8.10 7.47 170,000 493,700 -3.3
01/04/2020
7.39
 3,625,814 7.07 7.62 6.37 0 1,508,000 -14.1
31/03/2020
7.07
 4,502,481 7.31 7.62 6.60 1,000 1,623,343 -15.1
30/03/2020
7.31
 4,145,456 8.02 8.02 7.23 19,260 662,000 -6.1
27/03/2020
8.02
 2,376,342 8.02 8.17 7.94 132,114 160,700 -0.3
26/03/2020
8.02
 3,289,159 8.33 8.41 8.02 210,026 522,000 -3.2
25/03/2020
8.33
 4,271,093 8.02 8.57 8.10 199,900 1,241,500 -11.0
24/03/2020
8.02
 4,435,129 7.94 8.33 7.94 4,000 2,887,240 -29.6
23/03/2020
7.94
 6,259,216 8.80 8.80 7.94 0 1,062,905 -10.9
20/03/2020
8.80
 6,473,430 8.17 8.96 8.17 120,000 1,373,913 -13.9
19/03/2020
8.17
 4,212,294 8.33 8.33 7.86 0 673,256 -7.0
18/03/2020
8.33
 6,858,667 8.73 8.88 8.25 356,800 2,670,988 -24.9
17/03/2020
8.73
 2,942,802 8.49 8.73 8.10 26,300 714,000 -7.3
16/03/2020
8.49
 3,368,479 8.65 8.96 8.25 77,400 698,200 -6.8
13/03/2020
8.65
 5,762,888 8.49 8.80 7.78 108,350 775,900 -7.0
12/03/2020
8.49
 7,738,992 9.43 9.43 8.49 33,410 677,600 -7.2
11/03/2020
9.43
 5,137,331 10.14 10.61 9.43 4,129 1,167,300 -14.9
10/03/2020
10.14
 5,756,925 10.69 10.85 9.75 2,421 1,298,100 -16.9
09/03/2020
10.69
 5,780,458 11.87 11.87 10.69 1,410 25,800 -0.3
06/03/2020
11.87
 1,504,297 11.95 11.95 11.79 57,000 389,830 -5.0
05/03/2020
11.95
 2,508,168 12.11 12.34 11.95 0 220,000 -3.4
04/03/2020
12.11
 3,992,146 11.95 12.18 11.79 300,000 2,602,174 -34.8
03/03/2020
11.95
 2,534,038 11.79 12.42 11.87 36,000 1,212,000 -18.0
02/03/2020
11.79
 3,225,581 11.71 11.95 11.40 13,200 1,650,200 -24.5
28/02/2020
11.71
 2,394,507 12.11 12.11 10.93 137,710 438,100 -4.5
27/02/2020
12.11
 1,821,256 12.11 12.11 11.24 116,400 449,400 -5.1
26/02/2020
12.11
 1,268,699 12.34 12.34 11.95 13,000 30,000 -0.3
25/02/2020
12.34
 2,175,509 12.11 12.34 11.71 364,700 230,000 2.1
24/02/2020
12.11
 4,278,530 12.89 12.89 12.03 425,400 350,000 1.2
21/02/2020
12.89
 1,338,196 12.89 13.13 12.81 54,100 0 0.9
20/02/2020
12.89
 2,595,691 12.89 13.21 12.81 165,500 1,284,700 -18.4
19/02/2020
12.89
 1,181,197 12.73 12.97 12.73 0 10 -0.0
18/02/2020
12.73
 1,059,995 12.81 12.97 12.66 0 0 0
17/02/2020
12.81
 1,115,484 12.81 12.97 12.81 17,700 20,900 -0.1
14/02/2020
12.81
 973,836 12.89 12.97 12.73 15,800 0 0.3
13/02/2020
12.89
 1,434,195 12.97 13.21 12.89 173,800 600 2.9
12/02/2020
12.97
 2,333,773 12.73 13.13 12.73 321,300 506,307 -3.0
11/02/2020
12.73
 1,163,027 12.66 12.81 12.66 15,600 252,810 -3.8
10/02/2020
12.66
 1,304,312 12.89 12.89 12.42 15,500 494,900 -7.7
07/02/2020
12.89
 2,118,864 13.28 13.36 12.89 200,600 795,900 -9.9
06/02/2020
13.28
 2,674,346 12.66 13.36 11.40 0 1,102,600 -18.2
05/02/2020
12.66
 3,133,516 12.34 12.81 12.26 11,600 720,000 -11.4
04/02/2020
12.34
 3,162,233 12.26 12.50 12.03 0 700,400 -10.9
03/02/2020
12.26
 4,372,263 12.81 12.81 11.79 2,420 142,000 -2.2
31/01/2020
12.81
 4,335,029 13.60 13.76 12.73 0 60,600 -1.0
30/01/2020
13.60
 2,700,624 14.38 14.38 13.60 100,000 0 1.7
22/01/2020
14.38
 1,373,677 14.38 14.54 14.23 79,000 0 1.5
21/01/2020
14.38
 3,203,685 13.99 14.38 13.91 250,000 1,549 4.5
20/01/2020
13.99
 631,604 14.07 14.15 13.91 0 0 0
17/01/2020
14.07
 1,208,604 14.15 14.23 13.99 0 9,200 -0.2
16/01/2020
14.15
 2,482,816 13.99 14.38 13.76 61,100 0 1.1
15/01/2020
13.99
 745,693 14.15 14.23 13.99 0 500 -0.0
14/01/2020
14.15
 2,280,572 14.15 14.15 13.83 0 0 0
13/01/2020
14.15
 2,144,807 14.46 14.54 14.15 10 105,840 -1.9
10/01/2020
14.46
 2,129,232 14.54 14.54 14.23 500 5,400 -0.1
09/01/2020
14.54
 2,812,511 14.86 14.86 14.31 0 0 0
08/01/2020
14.86
 4,766,353 14.78 15.25 14.78 250,000 150,000 1.9
07/01/2020
14.78
 2,174,021 14.93 14.93 14.54 500 400,000 -7.4
06/01/2020
14.93
 5,455,757 14.23 14.93 14.31 127,400 300,000 -3.3
03/01/2020
14.23
 4,531,787 13.83 14.46 13.83 125,000 438,500 -5.6
02/01/2020
13.83
 583,276 13.76 13.91 13.68 0 0 0
31/12/2019
13.76
 1,571,464 13.76 13.91 13.68 10 120,010 -2.1
30/12/2019
13.76
 1,009,854 13.76 13.99 13.76 5,300 150,000 -2.6
27/12/2019
13.76
 683,800 13.91 13.99 13.76 5,500 100,000 -1.7
26/12/2019
13.91
 479,721 13.91 13.99 13.76 5,500 0 0.1
25/12/2019
13.91
 384,465 13.99 14.07 13.83 5,000 2,670 0.0
24/12/2019
13.99
 974,748 13.83 13.99 13.68 5,000 145,000 -2.5
23/12/2019
13.83
 1,022,403 13.99 13.99 13.68 0 140,995 -2.5
20/12/2019
13.99
 1,001,214 14.07 14.23 13.83 0 152,410 -2.7
19/12/2019
14.07
 634,331 13.99 14.15 13.91 0 3,700 -0.1
18/12/2019
13.99
 2,407,954 13.83 14.15 13.76 0 117,300 -2.1
17/12/2019
13.83
 1,030,035 13.83 13.91 13.68 20,000 0 0.4
16/12/2019
13.83
 1,004,592 13.68 13.91 13.68 80 0 0.0
13/12/2019
13.68
 1,268,792 13.68 13.91 13.60 0 230,307 -4.0
12/12/2019
13.68
 801,019 13.28 13.68 13.28 20,000 0 0.3
11/12/2019
13.28
 445,065 13.36 13.44 13.28 25,000 0 0.4
10/12/2019
13.36
 1,011,854 13.52 13.60 13.28 300 3,000 -0.0
09/12/2019
13.52
 1,095,314 13.52 13.68 13.44 0 0 0
06/12/2019
13.52
 532,496 13.52 13.76 13.52 100,000 50,000 0.9
05/12/2019
13.52
 2,475,202 13.52 13.91 13.52 668,300 217,200 7.9

Chính sách bảo mật | Điều khoản sử dụng |