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
(2025-11-04) 		2.41 8% 123,674,900 13,999,600 483.9
30.09
33.10
33.10
2 tháng
(2025-10-06) 		2.31 7.66% 212,917,300 16,753,300 563.4
26.36
33.10
33.10
3 tháng
(2025-09-05) 		-0.30 -0.93% 289,200,800 11,737,400 392.2
26.36
33.10
33.10
6 tháng
(2025-06-09) 		1.47 4.74% 803,868,900 -6,280,310 -186.9
26.36
35.42
33.10
12 tháng
(2024-12-09) 		0.44 1.38% 1,206,467,671 -36,934,084 -1,104.1
20
35.42
33.10
24 tháng
(2023-12-15) 		-1.90 -5.51% 2,258,741,486 -44,172,717 -1,296.5
20
42.01
33.10
36 tháng
(2022-12-20) 		12.24 60.45% 3,751,424,511 -28,127,391 -881.3
19.27
42.01
33.10
60 tháng
(2020-12-30) 		17.64 118.71% 8,838,041,606 5,232,664 -143.2
12.84
42.01
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
30.93
 6,895,000 31.12 30.93 30.93 7,000 41,300 -1.2
14/07/2025
31.12
 5,209,900 31.03 31.12 30.84 28,600 12,900 0.5
11/07/2025
30.93
 5,104,900 31.50 30.93 30.84 159,500 901,700 -24.7
10/07/2025
31.40
 10,242,600 30.75 31.40 30.47 0 0 0
09/07/2025
30.65
 6,341,700 30.47 30.65 30.47 800 303,300 -10.0
08/07/2025
30.47
 5,375,400 30.09 30.47 30.09 424,000 345,000 2.5
07/07/2025
30
 5,507,200 30.28 30.37 29.91 45,400 859,800 -26.2
04/07/2025
30.09
 3,641,800 30 30.09 29.91 7,500 453,000 -14.4
03/07/2025
30
 6,199,700 30.19 30 29.81 277,100 736,400 -14.9
02/07/2025
30.09
 3,759,200 30 30.09 29.72 97,200 892,800 -25.4
01/07/2025
30
 4,909,400 29.63 30 27.85 2,300 1,657,200 -53.6
30/06/2025
30.75
 11,047,600 30 30.75 29.44 571,500 1,960,400 -44.4
27/06/2025
30
 5,613,000 30.47 30 30 60,100 1,951,000 -61.0
26/06/2025
30.47
 4,267,500 30.37 30.47 30 273,700 1,167,800 -28.9
25/06/2025
30.37
 8,913,800 30.84 31.31 30.19 967,900 1,404,300 -14.6
24/06/2025
30.84
 14,561,600 32.80 32.80 30.75 342,800 2,568,400 -74.3
23/06/2025
32.80
 13,097,700 32.24 34.39 32.24 189,100 2,149,500 -69.8
20/06/2025
32.43
 10,701,000 33.18 32.43 32.06 941,300 878,600 1.9
19/06/2025
33.18
 7,665,500 33.64 33.64 32.52 307,800 196,400 3.9
18/06/2025
33.55
 9,501,400 33.83 34.39 33.18 1,481,500 427,100 37.7
17/06/2025
33.36
 11,558,400 34.49 33.36 32.52 837,400 526,200 10.9
16/06/2025
34.39
 12,114,600 32.71 34.39 32.52 570,000 1,176,600 -22.0
13/06/2025
32.52
 17,082,900 31.31 32.52 31.03 1,684,500 508,600 40.4
12/06/2025
30.47
 7,153,600 30.75 31.50 30.47 235,600 774,400 -17.9
11/06/2025
30.37
 5,170,300 30.28 30.37 29.63 963,600 887,900 2.2
10/06/2025
30.28
 5,958,400 31.03 30.28 30 192,000 1,332,700 -37.4
09/06/2025
31.03
 7,558,900 30.56 31.03 30.09 1,304,300 567,700 24.3
06/06/2025
30.56
 10,426,600 30.37 30.56 30.09 484,100 1,088,800 -20.1
05/06/2025
30.37
 9,038,800 29.91 30.37 28.97 303,700 1,068,400 -25.2
04/06/2025
29.53
 7,969,900 28.69 29.53 28.69 558,500 658,500 -3.2
03/06/2025
28.50
 7,414,000 28.97 28.50 28.41 131,700 568,800 -13.8
02/06/2025
28.22
 8,506,200 25.70 28.22 25.61 887,600 711,800 4.9
30/05/2025
25.70
 5,579,400 26.92 26.92 25.70 665,400 1,903,300 -34.5
29/05/2025
26.64
 3,496,200 27.10 26.64 26.64 210,600 187,600 0.7
28/05/2025
27.10
 9,089,400 25.61 27.10 25.51 438,200 70,500 10.6
27/05/2025
25.42
 4,271,600 25.14 25.70 25.14 344,800 336,600 0.2
26/05/2025
25.14
 3,743,600 24.39 25.14 24.02 538,700 355,500 5.1
23/05/2025
24.30
 3,401,000 24.58 24.77 24.21 23,300 753,800 -19.0
22/05/2025
24.58
 4,088,700 25.14 24.58 24.49 109,900 1,029,300 -24.3
21/05/2025
25.05
 3,478,600 25.70 25.05 24.86 1,400 764,300 -20.6
20/05/2025
25.33
 2,456,700 25.33 25.61 25.23 218,300 67,600 4.1
19/05/2025
25.33
 2,507,600 25.70 25.33 25.33 113,900 90,600 0.6
16/05/2025
25.70
 2,776,500 26.07 26.26 25.61 133,600 8,400 3.5
15/05/2025
26.07
 3,062,200 26.26 26.07 25.61 201,400 112,300 0
14/05/2025
26.17
 4,037,100 25.89 26.36 25.70 86,800 82,600 0
13/05/2025
25.70
 4,452,500 25.79 26.36 25.70 576,600 54,600 0
12/05/2025
25.70
 4,260,800 24.95 25.70 24.77 100 150,400 0
09/05/2025
24.86
 2,607,900 25.33 25.61 24.86 96,700 684,300 0
08/05/2025
25.23
 4,787,500 25.05 25.33 24.67 1,024,900 938,700 0
07/05/2025
24.95
 4,767,900 24.67 25.42 24.67 31,800 339,300 0
06/05/2025
24.58
 3,944,100 24.30 24.95 24.30 565,400 216,900 0
05/05/2025
24.30
 3,468,700 23.83 24.30 23.55 265,700 780,900 0
29/04/2025
23.93
 2,406,800 24.30 24.39 23.83 291,300 300,100 -0.3
28/04/2025
24.21
 2,061,800 24.39 24.67 24.21 214,600 324,600 -2.8
25/04/2025
24.39
 2,731,200 24.58 25.05 24.30 357,100 1,034,500 -17.8
24/04/2025
24.58
 2,733,200 25.23 25.33 24.30 92,900 775,200 -18.0
23/04/2025
24.86
 2,772,900 24.77 25.51 24.67 16,600 248,000 -6.2
22/04/2025
24.77
 7,754,700 25.14 25.23 22.71 847,800 741,100 2.4
21/04/2025
25.14
 4,882,600 24.77 25.33 24.30 629,400 273,600 9.6
18/04/2025
24.30
 6,035,200 23.93 24.86 23.93 643,000 459,400 4.9
17/04/2025
23.74
 4,578,100 23.36 23.74 22.80 200,200 1,236,700 -25.8
16/04/2025
23.36
 4,945,300 23.36 24.02 22.99 103,500 1,123,960 -25.8
15/04/2025
23.36
 4,498,700 24.21 24.49 23.27 199,400 698,900 -12.9
14/04/2025
24.11
 9,755,400 20.37 24.77 20.37 504,900 607,450 -2.8
11/04/2025
22.62
 10,033,000 20.09 23.74 20.09 424,900 2,457,200 -48.8
10/04/2025
21.96
 228,400 21.96 21.96 21.96 0 1,000 -0.0
09/04/2025
20
 14,312,000 20 22.15 20 935,300 45,700 19.3
08/04/2025
22.15
 4,646,000 24.30 24.39 22.15 297,162 64,400 5.6
04/04/2025
24.58
 12,067,000 24.39 26.07 23.55 427,900 349,100 2.0
03/04/2025
26.07
 6,975,400 28.50 28.69 26.07 109,800 535,100 -12.0
02/04/2025
28.97
 1,418,400 29.07 29.44 28.97 50,200 618,400 -17.7
01/04/2025
29.16
 2,022,500 26.17 29.44 26.17 379,100 763,500 -11.9
31/03/2025
28.79
 3,394,000 29.81 29.81 28.79 28,000 1,174,500 -35.7
28/03/2025
29.81
 2,398,400 29.91 30.47 29.53 41,900 697,300 -21.1
27/03/2025
30.28
 1,757,200 30.56 30.84 30.19 2,800 673,000 -21.8
26/03/2025
30.47
 2,302,800 30.47 31.12 30.28 66,300 850,600 -25.7
25/03/2025
30.47
 1,549,500 27.48 30.93 27.48 300 361,000 -11.8
24/03/2025
30.47
 1,744,000 30.84 30.93 30.28 96,600 150,500 -1.8
21/03/2025
30.84
 1,740,700 30.75 31.12 30.47 54,629 575,900 -17.1
20/03/2025
30.56
 1,277,800 30.65 30.75 30.09 200 154,110 -5.0
19/03/2025
30.56
 1,257,600 28.32 31.12 28.32 5,600 441,900 -14.3
18/03/2025
31.03
 2,431,300 30.75 31.50 30.75 42,500 460,500 -13.9
17/03/2025
30.75
 1,417,800 30.47 31.03 30.47 3,000 196,250 0
14/03/2025
30.37
 4,452,900 31.03 31.12 30.19 25,000 1,241,500 -39.8
13/03/2025
31.03
 2,647,400 31.59 31.68 30.93 77,600 725,600 -21.7
12/03/2025
31.59
 3,130,400 31.50 31.68 31.21 10,400 833,300 -27.7
11/03/2025
31.40
 3,039,500 31.68 31.68 31.31 2,000 378,400 -12.7
10/03/2025
31.68
 2,582,300 31.78 32.15 31.68 10,000 149,400 -4.7
07/03/2025
31.87
 2,512,000 32.15 32.34 31.87 800 447,800 -15.3
06/03/2025
32.06
 4,685,300 32.34 32.43 31.59 58,100 164,900 -3.7
05/03/2025
32.24
 1,812,600 32.90 32.90 32.24 62,800 74,600 -0.4
04/03/2025
32.71
 2,415,300 32.34 33.18 32.34 118,200 121,261 -0.1
03/03/2025
32.99
 1,411,000 33.36 33.46 32.99 20,000 34,600 -0.5
28/02/2025
33.27
 4,799,400 32.71 33.64 32.71 111,100 669,800 -19.9
27/02/2025
32.80
 2,089,800 32.52 32.80 32.34 151,000 167,000 -0.5
26/02/2025
32.52
 1,652,200 32.62 32.80 32.34 218,100 218,500 -0.0
25/02/2025
32.52
 4,150,500 32.43 32.99 32.34 158,800 260,500 -3.6
24/02/2025
32.43
 2,189,400 32.06 32.62 31.87 81,100 170,900 -3.1
21/02/2025
32.06
 1,376,700 32.24 32.34 31.87 52,600 20,000 1.1
20/02/2025
32.24
 1,878,700 32.34 32.80 32.24 67,300 23,100 1.5

Chính sách bảo mật | Điều khoản sử dụng |