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)
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
11/04/2019
17.30
 2,905,796 17.60 17.75 17.30 300 0 0.0
10/04/2019
17.60
 6,409,481 17.07 17.75 16.69 751,900 80,021 15.3
09/04/2019
17.07
 7,803,332 17.83 18.21 17.07 145,700 1,785,840 -38.0
08/04/2019
17.83
 8,099,502 16.99 17.83 17.15 2,079,200 344,100 40.2
05/04/2019
16.99
 4,346,206 16.69 17.07 16.61 683,000 52,000 14.0
04/04/2019
16.69
 3,418,271 16.69 17.07 16.61 523,000 0 11.6
03/04/2019
16.69
 8,248,880 16.08 16.99 16.08 1,120,200 316,220 17.6
02/04/2019
16.08
 3,741,259 15.93 16.31 15.86 0 280,300 -6.0
01/04/2019
15.93
 2,079,975 15.63 16.01 15.70 600 344,700 -7.2
29/03/2019
15.63
 2,526,580 15.70 15.93 15.63 100 406,000 -8.4
28/03/2019
15.70
 2,212,467 15.63 15.70 15.48 910,500 55,301 17.6
27/03/2019
15.63
 1,579,405 15.48 16.69 15.55 0 16,300 -0.3
26/03/2019
15.48
 2,363,721 15.25 15.55 15.10 15,500 249,500 -4.7
25/03/2019
15.25
 3,857,219 15.93 15.93 15.10 700,920 69,000 12.7
22/03/2019
15.93
 3,882,362 15.78 16.01 15.55 664,900 50,200 12.9
21/03/2019
15.78
 3,295,248 16.77 16.99 15.78 2,200 17,338 -0.3
20/03/2019
16.77
 3,563,934 16.77 16.77 16.31 500 426 0.0
19/03/2019
16.77
 6,243,024 16.46 17.15 16.54 237,100 23,700 4.7
18/03/2019
16.46
 2,374,640 16.39 16.61 16.31 200 22,200 -0.5
15/03/2019
16.39
 3,167,300 16.16 16.46 16.01 25,800 27,500 -0.0
14/03/2019
16.16
 3,062,933 16.24 16.54 16.16 100 521,008 -11.1
13/03/2019
16.24
 1,875,987 16.39 16.61 16.24 201,900 331,270 -2.8
12/03/2019
16.39
 3,147,784 15.86 16.39 15.93 420,010 283,040 -3.5
11/03/2019
15.86
 4,601,289 16.16 16.24 15.55 230,000 666,700 -9.2
08/03/2019
16.16
 2,754,577 16.54 16.54 16.16 301,000 7,200 6.3
07/03/2019
16.54
 3,345,628 16.69 16.84 16.54 1,008,500 207,410 17.6
06/03/2019
16.69
 4,134,232 16.46 16.69 16.16 1,050,600 3,540 22.6
05/03/2019
16.46
 4,193,431 16.54 16.69 16.31 1,215,400 400 26.4
04/03/2019
16.54
 4,992,343 16.01 16.54 16.01 750,100 63,416 14.8
01/03/2019
16.01
 3,396,039 15.48 16.01 15.48 803,100 3,600 16.7
28/02/2019
15.48
 6,190,970 15.78 16.08 15.48 1,780,000 378,370 29.2
27/02/2019
15.78
 3,565,320 15.63 15.93 15.63 1,304,800 167,900 23.6
26/02/2019
15.63
 6,607,609 15.70 15.70 15.33 2,151,900 647,845 30.8
25/02/2019
15.70
 5,804,692 15.40 15.93 15.48 2,293,400 449,258 38.1
22/02/2019
15.40
 5,460,204 15.02 15.63 14.87 1,222,100 73,520 23.0
21/02/2019
15.02
 2,907,208 14.95 15.17 14.95 1,958,400 1,200,663 15.0

Chính sách bảo mật | Điều khoản sử dụng |