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

38.50
-0.10
(-0.26%)
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
(2026-05-13) 		-2.40 -5.85% 78,371,200 -2,790,380 0
37.80
42.50
38.50
2 tháng
(2026-04-13) 		-0.70 -1.78% 150,837,900 -1,021,522 0
36.20
42.50
38.50
3 tháng
(2026-03-16) 		-3.20 -7.66% 283,317,700 429,830 -24.5
36.20
43
38.50
6 tháng
(2025-12-15) 		7.60 24.52% 896,817,900 8,491,230 193.6
31
54.60
38.50
12 tháng
(2025-06-17) 		5.24 15.69% 1,669,304,800 3,704,720 54.9
26.36
54.60
38.50
24 tháng
(2024-06-24) 		0.63 1.65% 2,428,978,005 -29,976,988 -942.0
20
54.60
38.50
36 tháng
(2023-06-28) 		9.16 31.12% 3,952,670,524 -30,482,120 -947.9
20
54.60
38.50
60 tháng
(2021-07-08) 		17.78 85.40% 8,188,671,519 28,364,220 412.8
16.20
54.60
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
39.60
 14,655,800 36 39.60 36 900,000 361,900 19.1
12/01/2026
36
 13,362,100 36.70 37.50 35 532,100 168,500 13.4
09/01/2026
36.70
 6,352,000 38 38.60 36.50 1,543,600 1,013,400 19.8
08/01/2026
37.20
 16,619,700 36.10 38.30 36.10 1,174,500 309,200 31.2
07/01/2026
36
 8,480,700 35.90 36.60 35.40 932,000 1,325,300 -14.3
06/01/2026
35.80
 8,890,600 35.60 36.60 35.30 1,529,700 962,600 20.3
05/01/2026
35.50
 12,212,500 34.90 36.50 34.40 1,000 215,300 -7.4
31/12/2025
34.30
 3,494,200 34.70 34.90 34 324,800 260,200 2.2
30/12/2025
34.60
 3,842,100 35.10 35.40 34.30 324,800 260,200 2.2
29/12/2025
35.10
 11,597,700 33.80 35.90 33.70 434,900 671,000 -8.1
26/12/2025
33.70
 5,611,700 32.40 33.90 32.20 679,000 188,900 16.1
25/12/2025
32.40
 5,052,600 33.60 34.20 32.40 71,600 214,900 -4.9
24/12/2025
33.60
 6,134,100 34.20 34.40 33.60 1,540,800 366,000 40.0
23/12/2025
34.20
 11,868,300 33.20 34.60 32.90 1,424,800 370,800 35.8
22/12/2025
33.10
 5,530,300 32.40 33.20 32.30 878,500 289,400 19.3
19/12/2025
32.30
 3,546,200 32.80 33.10 32.30 455,300 601,700 -4.7
18/12/2025
32.80
 2,884,500 32.40 32.80 32.10 927,400 91,000 27.3
17/12/2025
32.40
 5,683,000 32.30 33.40 31.80 797,000 130,000 21.7
16/12/2025
32.10
 4,177,000 31 32.50 30.60 162,300 453,000 -9.2
15/12/2025
31
 2,849,100 30.20 31.10 28.20 586,700 360,800 6.8
12/12/2025
30.20
 4,171,600 31.40 31.40 30.10 967,900 143,500 25.5
11/12/2025
31.30
 1,741,700 31.70 31.90 31.30 267,800 160,900 3.4
10/12/2025
31.40
 1,688,300 31 31.60 31 267,600 146,800 3.8
09/12/2025
31
 3,630,800 31.80 31.90 30.80 163,000 277,200 -3.7
08/12/2025
31.80
 3,714,500 32.50 32.60 31.50 51,300 148,600 -3.1
05/12/2025
32.40
 4,334,800 33.60 33.80 32.40 45,400 863,500 -26.7
04/12/2025
33.10
 4,375,000 32.50 33.40 32.20 1,266,900 93,500 38.8
03/12/2025
32.50
 5,544,200 32.80 33.80 32.30 451,700 807,000 -11.9
02/12/2025
32.80
 4,116,900 32.10 32.80 32 839,000 260,400 18.7
01/12/2025
32
 2,195,100 32.40 32.80 32 7,600 183,600 -5.7
28/11/2025
32.20
 5,136,500 31.80 33.10 31.80 1,070,900 268,300 26.3
27/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
27/11/2025
31.80
 3,382,200 32.40 32.80 31.80 430,500 477,600 -1.6
26/11/2025
31.59
 2,986,900 31.12 31.78 31.03 954,300 198,200 25.4
25/11/2025
31.03
 3,380,800 30.93 31.59 30.84 497,500 164,700 11.0
24/11/2025
30.93
 2,940,000 31.50 31.87 30.93 88,500 541,900 -15.2
21/11/2025
31.50
 4,158,500 31.78 32.24 31.12 353,600 12,700 11.4
20/11/2025
32.15
 2,562,200 32.24 32.62 31.31 132,500 38,100 3.2
19/11/2025
32.34
 4,427,400 32.52 33.08 32.34 162,600 191,200 -1.0
18/11/2025
32.52
 5,395,800 32.71 33.08 32.24 1,905,400 302,600 56.4
17/11/2025
32.90
 5,281,100 32.80 33.46 32.24 1,049,600 107,400 33.0
14/11/2025
32.90
 7,336,300 32.43 33.36 32.34 2,879,300 162,700 95.9
13/11/2025
32.34
 13,535,500 31.03 33.27 30.65 3,188,600 3,116,000 3.3
12/11/2025
31.12
 3,168,400 30.47 31.31 30.47 254,800 316,400 -2.1
11/11/2025
30.47
 3,448,200 31.03 31.21 30.19 355,200 66,100 9.4
10/11/2025
30.93
 5,453,400 31.78 31.96 30.93 661,200 1,061,100 -13.6
07/11/2025
31.78
 10,358,500 32.24 32.99 31.31 4,170,800 1,070,200 107.0
06/11/2025
32.24
 6,846,200 32.06 32.71 31.21 2,145,900 2,286,100 -3.9
05/11/2025
31.87
 16,695,700 30.19 32.62 29.91 5,851,400 1,913,600 135.2
04/11/2025
30.09
 5,325,100 30.37 30.47 28.97 440,700 346,100 2.7
03/11/2025
30.37
 3,769,200 30.65 31.59 30.37 362,900 454,000 -3.2
31/10/2025
30.65
 8,591,200 30.19 31.96 30 562,800 1,078,100 -17.5
30/10/2025
30.19
 4,537,600 29.91 30.56 29.53 883,600 25,800 27.5
29/10/2025
29.81
 3,547,100 29.44 30.19 29.44 497,900 93,400 12.9
28/10/2025
29.44
 4,388,500 28.97 29.63 27.66 596,700 70,000 16.4
27/10/2025
28.97
 2,434,700 29.44 30.28 28.79 143,800 206,900 -2.0
24/10/2025
29.16
 5,940,700 28.88 30.09 28.88 509,700 504,300 0.0
23/10/2025
28.69
 3,955,000 28.69 29.53 28.50 56,100 56,400 -0.0
22/10/2025
28.32
 3,748,200 27.20 28.32 27.10 492,000 88,700 12.0
21/10/2025
27.10
 5,025,100 26.36 27.48 26.36 923,800 131,000 22.7
20/10/2025
26.36
 5,477,300 28.41 28.79 26.36 1,386,200 54,400 40.0
17/10/2025
28.41
 2,994,400 29.16 29.16 28.41 3,500 7,800 -0.1
16/10/2025
29.07
 4,263,200 28.50 29.35 28.32 792,100 26,200 23.5
15/10/2025
28.50
 6,017,300 29.44 29.53 28.41 103,600 601,800 -15.4
14/10/2025
29.35
 5,934,800 29.81 30.37 29.16 55,100 541,500 -15.5
13/10/2025
29.81
 5,028,100 30.65 30.65 29.72 83,000 425,500 -11.0
10/10/2025
30.65
 2,405,400 31.12 31.40 30.65 2,200 335,000 -11.0
09/10/2025
31.21
 4,451,600 30.47 31.31 30 0 0 0
08/10/2025
30.28
 1,738,300 30.75 30.84 30 27,800 24,100 0.1
07/10/2025
29.91
 2,474,900 30.37 30.75 29.91 335,100 306,300 0.9
06/10/2025
30.19
 2,519,800 29.44 30.37 29.44 49,500 82,500 -1.0
03/10/2025
29.44
 4,103,800 30.37 30.47 29.35 12,700 218,900 -6.6
02/10/2025
30.37
 2,063,000 30.75 30.93 30.19 21,000 95,100 -2.4
01/10/2025
30.65
 1,955,700 30.65 30.93 30.56 153,300 123,000 1.0
30/09/2025
30.65
 4,914,400 31.50 31.68 30.37 52,000 753,100 -23.3
29/09/2025
31.50
 1,627,500 31.50 32.06 31.50 7,500 255,100 -8.4
26/09/2025
31.68
 2,657,500 32.34 32.34 31.68 35,900 533,500 -17.0
25/09/2025
32.15
 2,532,500 31.96 32.43 31.96 276,600 507,000 -7.9
24/09/2025
31.78
 2,343,800 31.78 32.15 31.40 67,000 661,200 -20.2
23/09/2025
31.59
 1,127,000 31.59 32.06 31.59 15,700 34,600 -0.6
22/09/2025
31.59
 3,661,000 32.34 32.52 31.40 28,000 583,900 -18.9
19/09/2025
32.24
 2,181,300 32.43 32.80 32.24 50,500 259,500 -7.3
18/09/2025
32.43
 3,205,000 33.08 33.27 32.34 12,600 365,100 -12.3
17/09/2025
33.08
 6,285,900 33.27 33.83 32.90 894,500 66,000 29.6
16/09/2025
32.80
 5,054,300 33.46 33.74 32.71 73,700 438,300 -13.0
15/09/2025
33.08
 3,609,000 33.08 33.64 32.80 17,700 109,600 -3.3
12/09/2025
33.08
 6,643,000 32.15 33.46 31.96 162,800 682,600 -18.4
11/09/2025
31.96
 3,119,800 32.34 32.62 31.68 89,000 267,700 -6.1
10/09/2025
32.06
 3,514,900 31.96 32.52 31.78 162,000 680,900 -17.7
09/09/2025
31.59
 2,548,900 31.50 31.87 31.40 5,700 94,400 -3.0
08/09/2025
31.50
 5,565,800 32.90 33.18 31.50 28,500 144,800 -4.1
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

Chính sách bảo mật | Điều khoản sử dụng |