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

45.50
0
(0%)
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
(2024-04-19) 		7.10 18.49% 116,870,800 7,772,440 289.1
38.10
45.60
45.50
2 tháng
(2024-03-19) 		8.30 22.31% 324,792,200 16,204,497 636.1
37.20
45.60
45.50
3 tháng
(2024-02-19) 		8 21.33% 479,864,400 6,412,989 278.0
36
45.60
45.50
6 tháng
(2023-11-20) 		8.90 24.32% 736,134,700 -3,694,248 -96.9
36
45.60
45.50
12 tháng
(2023-05-24) 		16.55 57.15% 1,576,807,619 1,242,008 42.5
28.95
45.60
45.50
24 tháng
(2022-05-30) 		17.96 65.21% 3,365,823,614 53,324,530 1,226.9
17.67
45.60
45.50
36 tháng
(2021-06-03) 		20.79 84.12% 6,036,348,570 56,511,279 1,300.1
17.67
45.60
45.50
60 tháng
(2019-06-14) 		27.47 152.33% 8,753,912,321 -20,796,864 121.3
7.71
45.60
45.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
37.50
-0.20
 4,550,000 37.70 38.30 37.50 6,149 756,610 -28.2
#102 14/12/2023
37.70
-0.20
 2,687,600 37.90 38.50 37.70 400 61,200 -2.3
#103 13/12/2023
37.90
-1.50
 9,670,600 39.40 39.50 37.60 19,300 471,900 -17.4
#104 12/12/2023
39.40
-0.10
 1,816,600 39.50 39.70 35.60 100,000 4,300 3.8
#105 11/12/2023
39.50
0.70
 3,379,400 38.80 39.50 38.80 512,200 325,000 7.4
#106 08/12/2023
38.80
0
 3,756,600 38.80 39.30 38.40 200 0 0.0
#107 07/12/2023
38.80
-1.40
 9,709,500 40.20 40.20 38.50 14,100 24,600 -0.4
#108 06/12/2023
40.20
0.20
 4,773,700 40 40.50 39.20 515,300 31,040 19.4
#109 05/12/2023
40
0.70
 9,701,100 39.30 41.20 39.30 12,100 243,000 -9.3
#110 04/12/2023
39.30
0.50
 7,169,300 38.80 39.80 39 14,100 364,100 -13.8
#111 01/12/2023
38.80
0.20
 4,864,800 38.60 39.50 38.30 2,500 74,910 0
#112 30/11/2023
38.60
-0.40
 6,865,300 39 39.70 38.60 331,400 953,700 -24.0
#113 29/11/2023
39
1.80
 11,724,900 37.20 39.40 37.30 602,603 60,000 20.9
#114 28/11/2023
37.20
0.10
 2,808,500 37.10 37.40 36.70 150,500 0 5.6
#115 27/11/2023
37.10
0.10
 2,798,400 37 37.70 36.80 397,900 93,900 11.3
#116 24/11/2023
37
0.50
 5,261,100 36.50 37.10 36 400 6,000 -0.2
#117 23/11/2023
36.50
-1.90
 8,411,000 38.40 39.20 36.50 600 52,800 -2.0
#118 22/11/2023
38.40
-0.10
 4,040,700 38.50 38.80 37.80 102,900 147,400 -1.7
#119 21/11/2023
38.50
1.90
 12,379,000 36.60 38.50 35 505,000 0 18.9
#120 20/11/2023
36.60
0.20
 3,396,300 36.40 36.90 35.50 1,000 49,900 -1.8
#121 17/11/2023
36.40
-1
 8,477,300 37.40 37.40 36.20 3,800 878,100 -32.3
#122 16/11/2023
37.40
0.50
 4,079,900 36.90 37.40 36.60 28,800 309,800 -10.4
#123 15/11/2023
36.90
-0.30
 6,045,100 37.20 38.10 36.80 1,000 118,000 -4.4
#124 14/11/2023
37.20
-0.20
 3,902,000 37.40 38.20 37.20 1,500 86,200 -3.2
#125 13/11/2023
37.40
0.90
 5,432,500 36.50 37.40 36.30 503,200 22,720 17.8
#126 10/11/2023
36.50
-0.30
 5,472,700 36.80 37.30 35.10 0 64,700 -2.4
#127 09/11/2023
36.80
-0.40
 6,846,600 37.20 37.60 33.50 92,300 227,900 -5.0
#128 08/11/2023
37.20
1.60
 5,521,700 35.60 37.20 35 13,000 124,628 -4.0
#129 07/11/2023
35.60
0.60
 5,471,400 35 36.50 34.60 255,800 208,500 0
#130 06/11/2023
35
0.10
 3,041,300 34.90 35.20 33.50 616,400 39,500 20.2
#131 03/11/2023
34.90
-0.20
 3,935,500 35.10 35.60 34.30 15,300 274,800 -9.0
#132 02/11/2023
35.10
1.30
 5,271,600 33.80 35.40 33.90 887,000 26,600 29.7
#133 01/11/2023
33.80
0.80
 4,196,200 33 34 30.50 108,100 100,000 0.3
#134 31/10/2023
33
-2
 10,874,100 35 35.50 31.50 1,346,800 120,600 40.4
#135 30/10/2023
35
-2.10
 4,927,300 37.10 37.90 35 266,400 10,100 9.0
#136 27/10/2023
37.10
1.50
 4,908,000 35.60 37.40 34.50 664,600 0 0
#137 26/10/2023
35.60
-1.50
 13,039,100 37.10 37.70 33.70 1,768,500 44,200 60.1
#138 25/10/2023
37.10
-0.29
 3,176,800 37.39 37.89 36.81 4,100 218,600 -8.1
#139 24/10/2023
37.39
-0.10
 3,102,800 37.49 38.08 36.90 3,000 12,500 -0.4
#140 23/10/2023
37.49
-0.69
 4,287,600 38.18 38.28 36.90 30,100 77,200 -1.8
#141 20/10/2023
38.18
1.28
 7,224,900 36.90 38.18 36.41 1,003,800 35,300 37.2
#142 19/10/2023
36.90
-0.88
 6,771,100 37.79 38.18 36.22 22,200 5,200 0.7
#143 18/10/2023
37.79
0.49
 12,490,400 37.30 38.28 35.73 140,700 194,600 -2.1
#144 17/10/2023
37.30
-2.65
 8,789,200 39.95 40.24 37.30 416,100 102,500 12.1
#145 16/10/2023
39.95
0.79
 9,974,800 39.16 40.63 38.87 45,100 168,200 -5.0
#146 13/10/2023
39.16
0.88
 9,368,900 38.28 39.65 37.98 116,110 8,100 4.3
#147 12/10/2023
38.28
-0.39
 5,947,200 38.67 38.67 37.89 43,900 500 1.7
#148 11/10/2023
38.67
1.57
 9,531,100 37.10 39.06 37.10 129,200 5,100 4.8
#149 10/10/2023
37.10
-0.39
 4,663,300 37.49 37.79 37.10 300,100 0 11.5
#150 09/10/2023
37.49
1.37
 5,997,000 36.12 37.79 36.31 97,800 41,600 2.1
#151 06/10/2023
36.12
0.39
 4,150,000 35.73 36.41 35.53 1,400 77,800 -2.8
#152 05/10/2023
35.73
-0.79
 5,628,600 36.51 36.71 35.73 19,032 405,200 -14.2
#153 04/10/2023
36.51
1.18
 8,834,100 35.33 37.10 34.35 8,000 279,800 -10.0
#154 03/10/2023
35.33
-1.86
 12,743,800 37.20 37.20 34.94 206,700 139,700 2.3
#155 02/10/2023
37.20
-0.69
 6,231,200 37.89 38.38 37.00 5,200 126,282 -4.7
#156 29/09/2023
37.89
-0.88
 6,240,900 38.77 39.36 37.89 12,000 140,300 -5.0
#157 28/09/2023
38.77
2.06
 12,534,700 36.71 38.77 36.90 1,246,000 337,619 35.3
#158 27/09/2023
36.71
1.28
 5,154,600 35.43 36.71 35.24 17,500 71,819 -2.0
#159 26/09/2023
35.43
0.49
 5,757,400 34.94 36.71 34.94 1,500 104,085 -3.7
#160 25/09/2023
34.94
-1.67
 7,208,700 36.61 37.59 34.94 261,800 56,359 7.5
#161 22/09/2023
36.61
-1.08
 11,221,500 37.69 38.08 35.24 96,800 22,700 2.8
#162 21/09/2023
37.69
-0.79
 7,706,400 38.47 38.96 37.49 68,147 26,486 1.6
#163 20/09/2023
38.47
0.29
 5,226,900 38.18 38.57 37.98 13,100 1,200 0.5
#164 19/09/2023
38.18
0.39
 5,016,800 37.79 38.67 37.49 73,400 53,715 0
#165 18/09/2023
37.79
-0.88
 6,186,300 38.67 38.96 37.59 114,617 395 4.4
#166 15/09/2023
38.67
1.47
 11,289,000 37.20 39.75 37.20 233,800 2,401 0
#167 14/09/2023
37.20
0.69
 11,573,100 36.51 37.79 36.12 370,600 10,300 13.6
#168 13/09/2023
36.51
0.29
 8,760,300 36.22 37.59 36.22 32,700 14,100 0.7
#169 12/09/2023
36.22
0.98
 4,763,900 35.24 36.22 34.94 68,400 253 2.5
#170 11/09/2023
35.24
-1.18
 8,740,500 36.41 37.79 35.14 58,600 14,600 1.6
#171 08/09/2023
36.41
-0.39
 4,275,300 36.81 37.00 36.31 33,530 130 1.2
#172 07/09/2023
36.81
0.88
 10,085,100 35.92 37.00 35.73 260,900 57,400 7.5
#173 06/09/2023
35.92
0.10
 5,775,000 35.82 36.41 35.53 295,800 195,338 3.7
#174 05/09/2023
35.82
0.98
 8,671,600 34.84 36.12 34.94 245,000 49,720 7.1
#175 31/08/2023
34.84
0.59
 7,679,800 34.25 35.14 34.25 1,315,300 388,900 32.8
#176 30/08/2023
34.25
0
 4,304,900 34.25 34.65 33.86 440,300 194,000 8.6
#177 29/08/2023
34.25
1.37
 9,003,500 32.88 34.45 32.88 51,700 45,700 0.2
#178 28/08/2023
32.88
0.29
 3,485,300 32.59 33.08 32.59 25,700 73,600 -1.6
#179 25/08/2023
32.59
-0.20
 3,088,300 32.78 33.08 32.39 0 16,000 0
#180 24/08/2023
32.78
0.69
 3,144,200 32.09 32.78 31.80 76,200 12,100 2.1
#181 23/08/2023
32.09
-0.29
 2,782,200 32.39 32.78 31.70 306,600 269,000 1.2
#182 22/08/2023
32.39
0.20
 4,328,600 32.19 32.39 30.52 54,120 20,600 1.1
#183 21/08/2023
32.19
0.79
 5,204,400 31.41 32.39 31.01 112,000 60,600 1.7
#184 18/08/2023
31.41
-2.06
 12,700,000 33.47 34.25 30.33 138,101 25,300 3.5
#185 17/08/2023
33.47
-0.59
 7,087,100 34.06 34.25 33.47 30,000 1,674,400 -56.7
#186 16/08/2023
34.06
0.10
 5,918,500 33.96 34.84 33.76 15,800 668,625 -22.7
#187 15/08/2023
33.96
-0.39
 5,185,400 34.35 34.65 33.96 100 53,800 -1.9
#188 14/08/2023
34.35
0
 5,023,400 34.35 34.74 33.86 200 616,588 -21.5
#189 11/08/2023
34.35
0
 7,029,400 34.35 34.84 33.76 7,200 168,500 -5.6
#190 10/08/2023
34.35
-0.69
 7,940,800 35.04 35.53 34.35 76,300 33,601 1.6
#191 09/08/2023
35.04
-0.29
 4,942,000 35.33 35.53 34.84 15,200 10,100 0.2
#192 08/08/2023
35.33
1.67
 21,747,700 33.66 35.73 33.57 57,400 79,700 -0.8
#193 07/08/2023
33.66
0
 4,656,400 33.66 33.86 33.27 385,800 600 13.2
#194 04/08/2023
33.66
1.28
 6,565,800 32.39 33.66 32.19 37,300 42,200 -0.2
#195 03/08/2023
32.39
-0.98
 7,404,300 33.37 33.37 32.39 230,730 35,100 6.4
#196 02/08/2023
33.37
0.29
 5,596,000 33.08 33.66 32.78 204,900 50,100 5.3
#197 01/08/2023
33.08
-0.69
 7,330,600 33.76 34.16 33.08 115,401 584,000 -16.1
#198 31/07/2023
33.76
0
 5,188,700 33.76 34.84 33.66 111,900 191,540 -2.7
#199 28/07/2023
33.76
0.29
 5,608,300 33.47 34.16 33.27 16,600 260,100 -8.4
#200 27/07/2023
33.47
-0.69
 7,406,400 34.16 34.35 33.17 55,200 1,151,000 -37.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc