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)
05/09/2019
15.63
 1,603,600 15.70 16.01 15.55 1,400 384,910 -7.9
04/09/2019
15.70
 1,826,409 15.55 15.78 15.48 0 307,000 -6.3
03/09/2019
15.55
 1,910,060 15.78 16.16 15.55 109,937 360,337 -5.2
30/08/2019
15.78
 3,390,689 15.55 16.08 15.63 141,100 388,500 -5.2
29/08/2019
15.55
 1,768,909 15.63 15.78 15.48 105,070 20,500 1.7
28/08/2019
15.63
 1,363,717 15.55 15.78 15.55 100,000 270,229 -3.5
27/08/2019
15.55
 2,747,898 15.63 15.93 15.55 106,100 911,020 -16.6
26/08/2019
15.63
 2,942,458 15.93 15.93 15.48 360,000 326,500 0.7
23/08/2019
15.93
 1,886,599 16.08 16.24 15.93 7,500 305,500 -6.3
22/08/2019
16.08
 2,393,241 16.39 16.54 16.08 0 252,000 -5.4
21/08/2019
16.39
 5,033,641 15.93 16.61 15.86 0 327,900 -7.1
20/08/2019
15.93
 2,470,446 15.63 16.01 15.55 0 307,050 -6.4
19/08/2019
15.63
 1,259,354 15.48 15.86 15.55 100 52,000 -1.1
16/08/2019
15.48
 2,343,514 15.40 15.86 15.33 379,000 367,700 0.2
15/08/2019
15.40
 2,373,040 15.48 15.48 15.02 900 81,250 -1.6
14/08/2019
15.48
 2,272,780 15.55 15.93 15.48 91,200 134,000 -0.9
13/08/2019
15.55
 2,500,158 15.78 15.78 15.40 100,000 318,200 -4.5
12/08/2019
15.78
 1,848,489 15.78 16.01 15.33 571,000 58,210 10.7
09/08/2019
15.78
 2,186,250 15.93 16.16 15.78 108,700 452,000 -7.2
08/08/2019
15.93
 3,320,403 15.48 16.24 15.17 463,800 578,500 -2.3
07/08/2019
15.48
 2,579,296 15.33 15.70 15.25 636,400 128,000 10.4
06/08/2019
15.33
 6,832,418 16.16 16.16 15.25 316,700 1,621,200 -26.6
05/08/2019
16.16
 4,001,062 16.61 16.69 16.16 590,500 506,700 1.8
02/08/2019
16.61
 3,612,620 16.84 16.84 15.17 441,100 83,400 7.8
01/08/2019
16.84
 1,523,649 16.99 16.99 16.84 226,850 179,400 1.1
31/07/2019
16.99
 2,196,958 16.77 16.99 16.77 320,300 86,800 5.2
30/07/2019
16.77
 2,257,447 16.84 17.15 16.69 1,000 68,100 -1.5
29/07/2019
16.84
 4,105,089 17.22 17.37 16.69 800 249,200 -5.5
26/07/2019
17.22
 1,521,765 17.30 17.53 17.22 0 54,000 -1.2
25/07/2019
17.30
 2,465,600 17.45 17.45 17.22 517,300 449,251 1.6
24/07/2019
17.45
 1,961,809 17.37 17.60 17.30 18,800 188,000 -3.9
23/07/2019
17.37
 2,697,344 17.30 17.53 17.22 201,400 1,130,300 -21.2
22/07/2019
17.30
 2,561,053 17.37 17.53 17.15 20,020 321,200 -6.9
19/07/2019
17.37
 5,062,133 17.68 17.83 17.30 107,100 1,254,500 -26.5
18/07/2019
17.68
 6,307,906 17.98 17.98 17.45 212,500 1,502,478 -30.2
17/07/2019
17.98
 3,790,508 18.28 18.28 17.98 33,500 2,200,900 -51.7
16/07/2019
18.28
 2,227,568 18.06 18.28 17.98 58,900 2,300 1.4
15/07/2019
18.06
 2,225,981 18.06 18.21 17.98 91,900 0 2.2
12/07/2019
18.06
 3,699,469 18.28 18.44 18.06 763,010 1,180,500 -10.0
11/07/2019
18.28
 3,477,858 18.36 18.59 18.28 1,051,100 2,010 25.6
10/07/2019
18.36
 5,684,662 17.90 18.36 17.90 1,406,400 137,000 30.5
09/07/2019
17.90
 2,159,172 17.68 17.90 17.30 304,700 1,000 7.1
08/07/2019
17.68
 2,708,838 17.75 17.90 17.60 4,100 30,300 -0.6
05/07/2019
17.75
 1,565,240 17.83 17.90 17.68 36,400 300 0.8
04/07/2019
17.83
 2,709,188 17.45 17.83 17.53 680,000 30,100 15.2
03/07/2019
17.45
 2,511,078 17.68 17.68 17.45 152,100 100 3.5
02/07/2019
17.68
 2,041,843 17.83 17.83 17.60 355,500 875,100 -12.1
01/07/2019
17.83
 2,616,806 17.45 17.90 17.60 151,000 23,200 3.0
28/06/2019
17.45
 2,621,381 17.30 17.60 17.15 162,300 300 3.7
27/06/2019
17.30
 3,421,229 17.75 17.90 17.30 1,610 2,800 -0.0
26/06/2019
17.75
 2,941,681 17.60 17.98 17.60 449,000 1,000 10.6
25/06/2019
17.60
 2,772,276 17.60 17.75 17.45 90,380 86,180 0.1
24/06/2019
17.60
 2,614,305 17.60 17.83 17.53 5,820 0 0.1
21/06/2019
17.60
 4,141,030 17.45 17.90 17.53 64,020 9,900 1.3
20/06/2019
17.45
 3,839,477 17.15 17.53 16.99 51,220 1,000 1.1
19/06/2019
17.15
 2,837,615 16.84 17.30 16.99 68,820 20,000 1.1
18/06/2019
16.84
 1,321,911 16.69 16.99 16.61 107,200 21,100 1.9
17/06/2019
16.69
 1,598,977 16.54 16.99 16.54 141,200 950 3.1
14/06/2019
16.54
 2,131,834 16.84 17.07 16.54 33,700 2,100 0.7
13/06/2019
16.84
 2,467,519 16.77 17.15 16.46 1,300 100 0.0
12/06/2019
16.77
 2,274,495 17.22 17.22 16.77 2,000 0 0.0
11/06/2019
17.22
 1,999,217 17.22 17.37 17.07 400 0 0.0
10/06/2019
17.22
 2,743,099 17.15 17.45 17.15 1,300 10,165 -0.2
07/06/2019
17.15
 3,765,976 16.46 17.15 16.54 0 36,600 -0.8
06/06/2019
16.46
 2,198,787 16.39 16.46 16.08 300 800 -0.0
05/06/2019
16.39
 2,431,313 16.31 16.77 16.31 500 190,000 -4.1
04/06/2019
16.31
 2,187,539 16.24 16.61 16.01 1,550 230,104 -4.9
03/06/2019
16.24
 5,504,800 17.15 17.15 16.08 131,000 829,750 -15.3
31/05/2019
17.15
 5,737,479 17.98 17.98 16.99 1,300 69,550 -1.6
30/05/2019
17.98
 2,040,587 18.13 18.44 17.98 500 346,340 -8.2
29/05/2019
18.13
 1,682,950 18.51 18.51 18.13 100 40 0.0
28/05/2019
18.51
 2,503,712 18.28 18.51 18.13 100,600 134,600 -0.8
27/05/2019
18.28
 1,835,746 18.06 18.28 17.90 151,050 0 3.6
24/05/2019
18.06
 5,544,719 18.66 18.97 18.06 0 234,000 0
23/05/2019
18.66
 7,793,298 18.51 18.66 18.13 5,000 1,485,900 0
22/05/2019
18.51
 4,512,329 18.89 18.97 18.51 6,100 213,500 0
21/05/2019
18.89
 2,798,132 19.12 19.19 18.74 200 252,820 -0.0
20/05/2019
19.12
 4,559,679 18.51 19.12 18.51 200 252,820 -6.2
17/05/2019
18.51
 3,612,586 18.28 18.66 18.13 0 374,600 -9.1
16/05/2019
18.28
 3,312,879 18.28 18.66 18.21 175,000 470,000 -7.2
15/05/2019
18.28
 4,594,831 18.44 18.66 18.13 193,510 664,471 -11.4
14/05/2019
18.44
 5,715,012 17.60 18.44 17.37 300 7,210 -0.2
13/05/2019
17.60
 3,385,825 17.75 17.98 17.60 195,000 1,670,400 -34.5
10/05/2019
17.75
 4,374,604 17.37 17.90 17.37 590,100 278,100 7.3
09/05/2019
17.37
 3,010,134 17.68 17.75 17.30 0 325,500 -7.5
08/05/2019
17.68
 4,122,710 17.45 17.90 16.99 0 278,000 -6.4
07/05/2019
17.45
 5,247,253 17.07 17.53 17.07 300 2,328,000 -52.7
06/05/2019
17.07
 3,704,434 17.90 17.90 16.99 250 280,800 -6.4
03/05/2019
17.90
 2,521,439 18.13 18.21 17.75 700 24,400 -0.6
02/05/2019
18.13
 5,125,625 17.68 18.28 17.37 225,400 302,700 -1.8
26/04/2019
17.68
 2,153,052 17.60 17.68 17.22 201,900 155,400 1.1
25/04/2019
17.60
 1,485,468 17.68 17.68 17.45 310 2,500 -0.1
24/04/2019
17.68
 3,004,948 17.37 17.83 17.30 400,000 157,100 5.6
23/04/2019
17.37
 2,228,248 17.30 17.60 17.30 40,400 27,900 0.3
22/04/2019
17.30
 3,251,768 16.92 17.60 16.92 0 63,500 -1.4
19/04/2019
16.92
 1,251,604 16.92 17.15 16.92 50,200 35,000 0.3
18/04/2019
16.92
 4,057,530 17.30 17.37 16.61 500 15,900 -0.3
17/04/2019
17.30
 5,746,952 17.60 17.98 17.30 750,200 471,000 6.6
16/04/2019
17.60
 3,945,518 17.68 17.68 17.22 85,000 30,000 1.3
12/04/2019
17.68
 3,279,156 17.30 17.68 16.99 20,100 30,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |