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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |