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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |