Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

40.80
1.40
(3.55%)
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) 		4.30 12.25% 193,075,200 5,991,100 229.0
34.30
41.40
40.80
2 tháng
(2025-11-28) 		7.20 22.36% 287,061,400 12,493,800 442.4
30.20
41.40
40.80
3 tháng
(2025-10-29) 		9.59 32.16% 414,188,700 26,299,400 918.8
29.81
41.40
40.80
6 tháng
(2025-07-31) 		7.34 22.91% 763,709,300 14,981,690 536.9
26.36
41.40
40.80
12 tháng
(2025-02-03) 		8.75 28.53% 1,404,018,865 -17,269,088 -420.4
20
41.40
40.80
24 tháng
(2024-02-07) 		4.91 14.24% 2,403,444,700 -24,219,402 -571.3
20
42.01
40.80
36 tháng
(2023-02-13) 		17.52 80.11% 3,854,674,779 -22,480,136 -603.7
20
42.01
40.80
60 tháng
(2021-02-22) 		21.18 116.27% 8,733,918,946 20,551,355 349.0
16.20
42.01
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
32.80
 7,569,400 32.80 33.74 32.52 230,600 538,900 -11.0
04/09/2025
32.80
 5,283,200 33.18 33.18 32.62 147,200 1,200,300 -36.9
03/09/2025
32.80
 4,368,600 31.87 32.99 31.87 658,400 262,300 13.8
29/08/2025
31.68
 4,788,900 31.78 32.06 31.59 52,900 416,100 -12.4
28/08/2025
31.78
 3,593,200 32.06 32.34 31.59 30,000 901,710 0
27/08/2025
32.15
 5,185,500 31.50 32.52 31.31 513,900 154,100 12.4
26/08/2025
31.50
 4,433,100 30.84 31.59 30.56 43,700 100,400 -1.9
25/08/2025
30.84
 6,012,000 32.06 32.43 30.75 244,800 105,000 4.7
22/08/2025
31.96
 8,055,100 32.71 33.55 31.68 337,800 685,700 -12.4
21/08/2025
32.71
 6,646,000 33.18 33.46 32.52 264,500 757,100 -17.5
20/08/2025
32.99
 11,659,900 34.67 34.95 32.24 390,600 296,800 2.9
19/08/2025
34.58
 8,167,600 34.77 35.70 34.39 369,300 552,000 -6.8
18/08/2025
34.77
 9,037,000 34.58 35.70 34.39 721,000 1,157,200 -16.2
15/08/2025
34.49
 10,840,700 35.05 35.98 34.11 343,900 725,600 -14.8
14/08/2025
35.05
 9,266,700 34.30 35.05 33.93 134,800 337,000 -7.5
13/08/2025
34.30
 13,267,000 35.42 35.61 34.02 144,500 1,469,400 -49.0
12/08/2025
35.42
 10,117,900 35.98 36.45 34.58 191,200 99,200 3.4
11/08/2025
34.95
 7,682,200 35.51 36.07 34.58 44,000 1,061,200 -38.3
08/08/2025
35.23
 27,229,400 32.34 35.51 32.34 2,407,000 1,205,500 41.4
07/08/2025
32.34
 5,160,800 32.34 32.90 32.06 48,400 660,700 -21.1
06/08/2025
32.34
 7,552,900 31.31 32.90 30.93 952,700 474,900 16.7
05/08/2025
31.31
 10,946,800 31.87 32.34 30.84 342,600 1,713,800 -46.6
04/08/2025
31.87
 6,199,900 32.52 32.52 31.59 10,300 1,350,300 -45.7
01/08/2025
32.24
 7,809,400 32.06 32.80 32.06 139,400 382,200 -8.4
31/07/2025
32.06
 11,136,000 32.99 33.93 31.96 390,300 1,254,300 -30.2
30/07/2025
32.80
 9,682,500 32.15 32.90 31.96 1,570,100 590,200 34.2
29/07/2025
31.96
 16,630,400 31.96 33.46 31.96 2,971,800 1,001,600 68.9
28/07/2025
31.96
 9,133,700 32.06 31.96 31.78 249,000 508,300 -8.9
25/07/2025
32.06
 7,929,800 32.43 32.99 32.06 56,800 564,600 -17.7
24/07/2025
32.34
 11,485,500 31.87 32.71 31.68 450,200 323,000 4.4
23/07/2025
31.59
 7,978,700 31.31 31.87 31.03 447,300 205,500 8.1
22/07/2025
31.21
 4,717,300 31.31 31.50 30.93 12,300 114,300 -3.4
21/07/2025
31.21
 5,835,900 31.96 31.21 31.21 62,800 72,700 -0.3
18/07/2025
31.96
 10,071,500 31.31 32.24 31.21 428,700 59,400 12.5
17/07/2025
31.21
 7,573,200 30.93 31.21 30.84 452,500 22,100 14.3
16/07/2025
30.84
 4,036,800 30.93 30.84 30.75 1,300 150,700 -4.9
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

Chính sách bảo mật | Điều khoản sử dụng |