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)
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
20/02/2019
14.95
 3,788,827 14.87 15.10 14.79 789,300 10,900 15.4
19/02/2019
14.87
 4,079,924 15.17 15.33 14.87 340,100 0 6.7
18/02/2019
15.17
 6,169,960 14.72 15.33 14.79 1,559,800 26,400 30.7
15/02/2019
14.72
 3,618,055 14.72 15.02 14.72 1,000,800 1,819 19.6
14/02/2019
14.72
 2,439,939 14.95 15.02 14.72 800 3,900 -0.1
13/02/2019
14.95
 5,156,990 14.49 14.95 14.49 1,930,040 889,300 20.3
12/02/2019
14.49
 3,723,594 14.34 14.64 14.26 620,000 34,300 11.2
11/02/2019
14.34
 2,343,204 14.04 14.34 14.04 308,500 14,593 5.5
01/02/2019
14.04
 1,362,335 14.04 14.19 13.88 352,100 42,791 5.7
31/01/2019
14.04
 2,097,567 14.11 14.41 14.04 496,520 5,900 9.2
30/01/2019
14.11
 4,224,755 14.11 14.41 13.81 1,102,718 400 20.6
29/01/2019
14.11
 2,514,298 14.11 14.11 13.88 935,000 70,700 16.0
28/01/2019
14.11
 4,174,087 13.81 14.19 13.81 1,207,700 22,200 22.0
25/01/2019
13.81
 1,290,644 13.81 14.04 13.73 227,800 34,700 3.5
24/01/2019
13.81
 3,445,640 13.66 14.11 13.66 2,200 73,510 -1.3
23/01/2019
13.66
 1,401,580 13.66 13.73 13.58 27,300 16,700 0.2
22/01/2019
13.66
 2,315,401 13.88 13.96 13.66 300,000 128,500 3.1
21/01/2019
13.88
 3,272,776 13.43 13.88 13.43 0 59,490 -1.1
18/01/2019
13.43
 1,671,479 13.50 13.58 13.35 140 20,000 -0.4
17/01/2019
13.50
 1,028,831 13.66 13.73 13.43 0 8,400 -0.2
16/01/2019
13.66
 2,020,975 13.58 13.81 13.50 255,900 64,369 3.4
15/01/2019
13.58
 2,324,527 13.43 13.73 13.28 300,000 131,955 3.0
14/01/2019
13.43
 2,160,336 13.58 13.66 13.35 320,000 30,000 5.2
11/01/2019
13.58
 2,268,571 13.66 13.88 13.50 330,600 0 6.0
10/01/2019
13.66
 3,145,902 13.96 14.26 13.66 352,500 47,525 5.6
09/01/2019
13.96
 4,556,436 13.58 14.04 13.73 1,522,200 200 27.9
08/01/2019
13.58
 2,780,935 13.50 13.73 13.35 559,200 8,100 9.8
07/01/2019
13.50
 2,807,490 13.20 13.66 13.35 830,000 1,600 14.8
04/01/2019
13.20
 3,282,759 12.67 13.28 12.44 629,900 205,432 7.4
03/01/2019
12.67
 3,053,683 13.05 13.35 12.59 3,000 514,500 -8.7
02/01/2019
13.05
 1,639,997 13.35 13.58 13.05 8,600 100 0.1
28/12/2018
13.35
 2,117,357 13.43 13.73 13.35 100 90,500 -1.6
27/12/2018
13.43
 3,264,439 12.97 14.04 13.43 40,000 300 0.7
26/12/2018
12.97
 1,247,685 13.35 13.58 12.97 18,300 102,000 -1.5
25/12/2018
13.35
 6,345,473 13.28 13.43 12.37 1,420,440 133,800 22.0
24/12/2018
13.28
 4,028,918 14.26 14.26 13.28 3,100 150,000 -2.7
21/12/2018
14.26
 1,461,391 14.11 14.34 13.88 100 2,450 -0.0
20/12/2018
14.11
 2,387,617 14.04 15.40 13.96 47,700 630,300 -10.9
19/12/2018
14.04
 5,473,283 14.57 14.57 13.88 114,100 142,350 -0.5
18/12/2018
14.57
 4,964,291 15.02 15.02 14.26 200 74,300 -1.4
17/12/2018
15.02
 5,090,590 15.40 15.40 15.02 568,600 500 11.4
14/12/2018
15.40
 3,743,598 15.55 15.70 15.40 874,800 28,600 17.3
13/12/2018
15.55
 3,161,826 15.63 15.78 15.48 1,159,050 247,800 18.7
12/12/2018
15.63
 3,457,567 15.25 15.63 15.10 174,000 30,000 2.9
11/12/2018
15.25
 4,505,756 15.48 15.48 15.10 10,000 303,900 -6.0
10/12/2018
15.48
 4,151,892 15.33 15.70 15.33 40,000 155,500 -2.4
07/12/2018
15.33
 3,440,086 15.55 15.63 15.33 11,000 250,100 -4.9
06/12/2018
15.55
 4,461,955 15.25 15.63 15.10 279,800 145,000 2.7
05/12/2018
15.25
 6,054,266 15.33 15.40 14.95 295,800 1,729,900 -28.5
04/12/2018
15.33
 3,707,555 15.33 15.55 15.10 203,700 2,600 4.0
03/12/2018
15.33
 8,694,207 14.64 15.33 14.79 166,900 1,033,244 -17.2
30/11/2018
14.64
 4,368,880 14.26 14.64 14.26 2,700 644,000 -0.0
29/11/2018
14.26
 3,590,956 14.57 14.72 14.26 2,700 644,000 -12.2
28/11/2018
14.57
 2,764,481 14.26 14.64 14.26 55,591 7,600 0.9
27/11/2018
14.26
 2,996,146 14.57 14.79 14.26 11,600 0 0.2
26/11/2018
14.57
 4,225,743 14.49 14.57 14.19 13,300 820,000 -15.3
23/11/2018
14.49
 4,459,306 14.72 14.79 14.41 15,000 126,491 -2.2
22/11/2018
14.72
 2,852,741 15.02 15.33 14.72 116,600 618,200 -9.9
21/11/2018
15.02
 4,520,241 15.17 15.17 14.57 80,500 612,000 -10.5
20/11/2018
15.17
 7,593,562 14.64 15.25 14.49 202,700 3,000 4.0
19/11/2018
14.64
 4,275,539 14.49 14.87 14.49 267,800 100,200 3.3
16/11/2018
14.49
 5,714,316 13.96 14.79 14.11 92,300 116,400 -0.4
15/11/2018
13.96
 4,208,150 13.81 14.19 13.81 2,000 1,000 0.0
14/11/2018
13.81
 4,615,514 14.19 14.19 13.50 168,800 300,000 -2.4

Chính sách bảo mật | Điều khoản sử dụng |