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)
24/09/2018
16.30
 3,778,582 16.02 16.30 16.02 64,300 1,000 1.5
21/09/2018
16.02
 8,162,189 16.30 16.36 15.74 340 105,900 -2.4
20/09/2018
16.30
 5,289,217 16.09 16.36 16.09 22,412 121,100 -2.3
19/09/2018
16.09
 7,139,713 15.74 16.36 15.74 791,000 197,200 13.9
18/09/2018
15.74
 4,055,461 15.74 15.81 15.40 153,600 94,200 1.4
17/09/2018
15.74
 6,225,048 15.60 15.95 15.47 55,000 200 1.2
14/09/2018
15.60
 6,043,387 15.33 15.74 14.29 1,117,520 31,000 24.5
13/09/2018
15.33
 5,972,187 15.54 15.81 15.26 7,000 29,500 -0.5
12/09/2018
15.54
 12,463,806 14.91 16.02 15.05 1,005,800 21,000 22.2
11/09/2018
14.91
 5,457,150 14.43 14.98 14.36 172,600 116,800 1.2
10/09/2018
14.43
 4,694,352 14.43 14.78 14.22 31,200 99,700 -1.4
07/09/2018
14.43
 7,883,581 14.50 14.64 14.09 228,900 582,300 -7.3
06/09/2018
14.50
 4,159,830 14.50 14.64 14.22 615,100 47,800 11.9
05/09/2018
14.50
 8,462,551 15.05 15.05 14.15 351,200 185,000 3.5
04/09/2018
15.05
 7,457,585 14.78 15.26 14.64 19,700 207,600 -4.1
31/08/2018
14.78
 5,031,010 15.05 15.33 14.64 11,600 11,200 0.0
30/08/2018
15.05
 8,641,733 14.22 15.12 14.02 269,450 2,000 5.7
29/08/2018
14.22
 3,829,997 14.36 14.43 14.09 49,700 8,100 0.9
28/08/2018
14.36
 4,215,083 14.22 14.50 14.15 245,100 5,000 5.0
27/08/2018
14.22
 6,300,334 14.29 14.91 14.22 104,700 29,500 1.6
24/08/2018
14.29
 7,859,362 13.88 14.36 13.74 1,200,100 20,000 24.4
23/08/2018
13.88
 4,830,360 13.67 14.15 13.74 217,500 237,790 -0.4
22/08/2018
13.67
 5,140,187 13.74 14.02 13.53 19,100 58,000 -0.8
21/08/2018
13.74
 4,308,899 13.33 13.74 13.26 90,100 6,010 1.6
20/08/2018
13.33
 3,241,181 13.12 13.46 12.77 293,500 600 5.6
17/08/2018
13.12
 3,767,159 13.33 13.67 13.05 632,900 88,300 10.4
16/08/2018
13.33
 8,095,755 13.05 13.53 12.64 400,720 506,000 -1.9
15/08/2018
13.05
 15,986,371 14.50 14.78 13.05 707,200 715,500 -0.1
14/08/2018
14.50
 5,100,323 14.43 14.64 14.22 118,400 5,400 2.4
13/08/2018
14.43
 8,042,307 14.43 14.78 14.02 1,565,200 92,000 31.0
10/08/2018
14.43
 6,813,948 13.67 14.43 13.53 533,610 13,500 10.6
09/08/2018
13.67
 8,860,770 13.88 14.29 13.60 1,029,500 1,077,900 -0.8
08/08/2018
13.88
 10,160,442 12.70 13.88 12.70 331,200 515,000 -3.7
07/08/2018
12.70
 6,766,600 12.98 13.05 12.70 673,000 572,400 1.9
06/08/2018
12.98
 6,093,954 13.05 13.40 12.84 1,581,700 868,000 13.7
03/08/2018
13.05
 9,788,054 12.64 13.40 12.64 2,402,400 3,526,500 -21.4
02/08/2018
12.64
 9,133,422 12.29 12.70 12.15 862,400 1,510,000 -11.9
01/08/2018
12.29
 10,634,471 11.88 12.64 10.77 348,510 561,200 -3.9
31/07/2018
11.88
 2,406,370 11.95 12.08 11.81 32,000 15,000 0.3
30/07/2018
11.95
 4,217,572 11.60 11.95 11.53 500 0 0.0
27/07/2018
11.60
 8,976,694 11.60 12.08 11.39 213,500 0 3.6
26/07/2018
11.60
 4,525,340 12.01 12.98 11.53 187,300 0 3.2
25/07/2018
12.01
 3,993,700 12.15 12.50 11.74 352,700 6,200 6.0
24/07/2018
12.15
 11,637,946 11.60 12.36 11.53 1,351,900 1,131,508 3.5
23/07/2018
11.60
 7,100,108 11.60 12.22 11.46 100,004 220,000 -2.1
20/07/2018
11.60
 2,778,366 11.39 11.81 11.39 210 13,000 -0.2
19/07/2018
11.39
 2,829,628 11.74 11.88 11.39 8,500 22,500 -0.2
18/07/2018
11.74
 5,062,287 10.84 11.88 10.70 668,000 4,030 11.0
17/07/2018
10.84
 2,108,521 10.77 10.84 10.56 119,200 0 1.8
16/07/2018
10.77
 1,189,083 10.77 11.05 10.77 0 0 0
13/07/2018
10.77
 1,191,362 10.63 10.91 10.70 42 50,500 -0.8
12/07/2018
10.63
 1,585,043 10.70 10.77 10.50 0 0 0
11/07/2018
10.70
 2,311,401 10.98 10.98 10.63 453,000 45,500 6.4
10/07/2018
10.98
 1,241,082 11.05 11.19 10.98 600 50,000 -0.8
09/07/2018
11.05
 5,315,919 10.98 11.39 10.98 2,096,300 1,072,650 16.6
06/07/2018
10.98
 2,749,470 10.50 11.05 10.29 15,600 180,000 -2.6
05/07/2018
10.50
 2,793,845 10.98 11.19 10.50 21,000 123,900 -1.7
04/07/2018
10.98
 3,673,323 11.05 11.32 10.91 143,800 1,000,000 -13.7
03/07/2018
11.05
 2,846,081 11.53 11.67 11.05 476,700 476,500 0.0
02/07/2018
11.53
 4,933,905 11.95 11.95 11.12 617,020 0 10.2
29/06/2018
11.95
 2,033,080 12.01 12.29 11.81 0 140,000 -2.4
28/06/2018
12.01
 3,496,357 12.22 12.50 11.88 783,000 0 13.7
27/06/2018
12.22
 7,851,417 12.01 12.64 11.95 601,000 3,200 10.7
26/06/2018
12.01
 2,666,160 12.15 12.15 11.74 2,300 0 0.0
25/06/2018
12.15
 4,309,907 11.95 12.57 12.08 147,100 15,000 2.4
22/06/2018
11.95
 5,055,907 11.46 11.95 11.25 1,054,400 0 17.9
21/06/2018
11.46
 1,865,526 11.74 11.81 11.32 900 0 0.0
20/06/2018
11.74
 3,296,175 11.05 11.74 11.05 1,409,000 15 23.3
19/06/2018
11.05
 5,673,227 11.05 11.12 10.63 2,367,000 748,400 25.5
18/06/2018
11.05
 5,635,131 11.60 11.74 10.98 310,000 720,000 -6.7
15/06/2018
11.60
 1,982,807 11.53 11.88 11.46 527,500 200,000 5.5
14/06/2018
11.53
 2,165,938 11.81 11.95 11.53 600 298,600 -5.0
13/06/2018
11.81
 1,776,111 11.67 12.01 11.67 4,400 251,500 -4.2
12/06/2018
11.67
 3,404,753 11.95 12.01 11.39 300,800 188,100 1.9
11/06/2018
11.95
 3,951,454 12.43 12.43 11.95 15,000 347,700 -5.8
08/06/2018
12.43
 2,639,490 12.29 12.57 12.15 100,000 304,400 -3.7
07/06/2018
12.29
 3,634,206 12.50 12.70 12.22 550,010 372,300 3.2
06/06/2018
12.50
 2,437,219 12.57 12.77 12.43 100 130,000 -2.4
05/06/2018
12.57
 5,795,991 12.15 12.98 12.08 60,000 490,000 -7.8
04/06/2018
12.15
 3,582,115 12.01 12.36 11.88 374,000 300,000 1.3
01/06/2018
12.01
 4,258,950 11.74 12.01 11.53 535,200 0 9.1
31/05/2018
11.74
 3,710,800 11.39 11.88 10.29 503,600 314,000 3.2
30/05/2018
11.39
 2,802,891 11.67 11.81 11.19 262,000 247,600 0.2
29/05/2018
11.67
 4,257,429 10.84 11.88 9.80 31,500 402,800 -6.1
28/05/2018
10.84
 7,082,123 12.01 12.01 10.84 168,700 133,200 0.6
25/05/2018
12.01
 9,878,687 13.33 13.33 12.01 63,459 1,000 1.1
24/05/2018
13.33
 2,157,600 13.74 13.81 13.33 237,200 93,500 2.8
23/05/2018
13.74
 3,392,356 13.74 13.81 12.98 275,250 231,500 0.8
22/05/2018
13.74
 6,128,763 13.74 14.02 13.46 786,300 744,000 0.8
21/05/2018
13.74
 5,209,627 14.22 14.50 13.74 100,000 648,700 -11.3
18/05/2018
14.22
 6,480,053 14.22 14.98 13.88 320,000 430,400 -2.2
17/05/2018
14.22
 6,348,357 13.46 14.64 13.46 382,600 312,100 1.5
16/05/2018
13.46
 4,114,985 13.12 13.74 13.12 16,210 255,290 -4.7
15/05/2018
13.12
 2,900,684 12.98 13.40 13.05 8,700 0 0.2
14/05/2018
12.98
 1,397,218 12.77 13.19 12.64 10 0 0.0
11/05/2018
12.77
 1,918,907 12.84 12.98 12.64 3,500 100,000 -1.8
10/05/2018
12.84
 3,682,618 12.91 13.46 12.84 11,000 0 0.2
09/05/2018
12.91
 4,369,720 12.43 13.19 12.43 0 916,600 -17.2
08/05/2018
12.43
 3,027,754 12.91 13.12 12.43 2,363,344 2,338,644 0.5
07/05/2018
12.91
 3,261,197 11.88 13.05 11.88 10 33,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |