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)
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
04/12/2019
13.52
 962,281 13.28 13.68 13.21 0 2,600 -0.0
03/12/2019
13.28
 1,680,955 13.13 13.52 13.05 70,800 34,000 0.6
02/12/2019
13.13
 2,148,101 13.68 13.68 13.13 50,385 399,090 -6.0
29/11/2019
13.68
 1,184,605 13.60 13.76 13.52 23,300 375,800 -6.1
28/11/2019
13.60
 1,524,132 13.91 13.99 13.60 15 206,000 -3.6
27/11/2019
13.91
 745,260 13.99 14.15 13.91 25,000 290,400 -4.7
26/11/2019
13.99
 1,208,626 13.91 14.15 13.91 24,300 533,800 -9.1
25/11/2019
13.91
 1,263,068 14.15 14.31 13.76 0 213,200 -3.8
22/11/2019
14.15
 2,463,836 14.46 14.62 14.07 0 338,500 -6.2
21/11/2019
14.46
 1,680,531 14.54 14.70 14.46 6,100 331,600 -6.0
20/11/2019
14.54
 1,288,424 14.86 14.86 14.54 0 62,000 -1.2
19/11/2019
14.86
 880,944 14.78 14.86 14.70 250,000 70,800 3.4
18/11/2019
14.78
 1,029,909 14.78 15.01 14.70 200 63,800 -1.2
15/11/2019
14.78
 1,014,823 14.86 15.01 14.78 0 70,000 -1.3
14/11/2019
14.86
 1,399,806 14.70 14.93 14.70 200,000 0 3.8
13/11/2019
14.70
 1,404,935 14.86 14.93 14.62 0 64,000 -1.2
12/11/2019
14.86
 1,587,650 14.86 15.01 14.78 182,400 65,500 2.2
11/11/2019
14.86
 1,593,906 14.93 15.01 14.70 12,000 63,310 -1.0
08/11/2019
14.93
 1,839,173 15.01 15.17 14.93 0 20,780 -0.4
07/11/2019
15.01
 1,748,390 15.01 15.09 14.86 0 308,500 -5.9
06/11/2019
15.01
 1,683,891 15.17 15.33 15.01 500 63,600 -1.2
05/11/2019
15.17
 5,568,978 14.70 15.33 14.70 0 55,800 -1.1
04/11/2019
14.70
 1,555,307 14.62 14.93 14.62 55,600 101,970 -0.9
01/11/2019
14.62
 1,745,886 14.54 14.78 14.46 70,000 66,500 0.1
31/10/2019
14.54
 928,398 14.78 14.86 14.54 134,720 104,300 0.6
30/10/2019
14.78
 2,693,319 14.54 14.78 14.38 400,000 85,000 5.9
29/10/2019
14.54
 637,594 14.62 14.70 14.38 0 82,200 -1.5
28/10/2019
14.62
 1,467,986 14.78 14.78 14.54 227,100 0 4.2
25/10/2019
14.78
 2,860,422 14.38 14.78 14.38 445,000 44,500 7.5
24/10/2019
14.38
 887,676 14.07 14.46 14.15 40,020 546 0.7
23/10/2019
14.07
 1,884,959 14.15 14.38 14.07 0 555,600 -10.0
22/10/2019
14.15
 2,005,275 14.46 14.54 14.15 33,000 413,950 -6.9
21/10/2019
14.46
 1,152,055 14.54 14.62 14.38 33,000 77,000 -0.8
18/10/2019
14.54
 1,172,022 14.54 14.70 14.46 300 0 0.0
17/10/2019
14.54
 1,578,886 14.54 14.62 14.38 235,000 56,000 3.3
16/10/2019
14.54
 1,404,761 14.62 14.86 14.54 237,500 186,255 1.0
15/10/2019
14.62
 864,606 14.70 14.70 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |