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

40
-3.50
(-8.05%)
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
(2026-02-11) 		0.70 1.64% 209,200,500 -6,236,100 -335.1
40
54.60
40
2 tháng
(2026-01-12) 		7.50 20.83% 471,367,100 4,432,200 116.9
36
54.60
40
3 tháng
(2025-12-15) 		12.50 40.32% 596,193,400 10,137,200 310.9
31
54.60
40
6 tháng
(2025-09-15) 		10.42 31.48% 880,089,100 24,801,200 801.4
26.36
54.60
40
12 tháng
(2025-03-18) 		12.47 40.20% 1,674,064,400 -11,091,239 -296.0
20
54.60
40
24 tháng
(2024-03-25) 		7.82 21.92% 2,555,220,308 -12,170,747 -183.8
20
54.60
40
36 tháng
(2023-03-29) 		20.72 90.99% 4,009,177,059 -29,221,878 -838.9
20
54.60
40
60 tháng
(2021-04-08) 		23.35 115.90% 8,672,043,049 27,029,393 439.4
16.20
54.60
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
11.88
 2,451,123 11.67 12.08 11.67 3,500 0 0.1
03/05/2018
11.67
 4,183,024 11.32 11.74 10.77 1,000 660,200 -10.8
02/05/2018
11.32
 5,921,216 12.57 12.57 11.32 515,850 120,000 6.7
27/04/2018
12.57
 5,917,147 13.05 13.12 12.43 646,200 678,400 -0.6
26/04/2018
13.05
 4,178,933 13.95 14.22 12.98 3,930 120,500 -2.3
24/04/2018
13.95
 3,985,633 13.46 14.15 13.40 426,300 0 8.6
23/04/2018
13.46
 4,614,146 14.91 15.05 13.46 502,240 235,460 4.9
20/04/2018
14.91
 1,414,526 14.78 14.98 14.50 300 71,800 -1.5
19/04/2018
14.78
 5,800,615 15.05 15.74 14.78 31,500 986,000 -21.2
18/04/2018
15.05
 3,465,916 14.91 15.19 14.85 803,000 141,300 14.4
17/04/2018
14.91
 2,393,462 15.12 15.19 14.85 1,011,000 0 22.0
16/04/2018
15.12
 4,552,404 14.78 15.33 14.78 1,255,000 300,070 20.9
13/04/2018
14.78
 4,185,505 15.47 15.81 14.64 205,710 60,070 3.2
12/04/2018
15.47
 7,148,316 14.43 15.60 14.57 925,205 214,800 15.3
11/04/2018
14.43
 5,667,301 14.22 14.98 14.36 1,004,730 52,210 20.2
10/04/2018
14.22
 4,004,689 13.95 14.36 13.74 300 10,000 -0.2
09/04/2018
13.95
 3,313,179 14.29 14.29 13.74 35,560 1,310 0.7
06/04/2018
14.29
 2,971,210 14.36 14.64 14.22 305,600 0 6.4
05/04/2018
14.36
 4,646,802 13.60 14.36 13.60 71 135,100 -2.8
04/04/2018
13.60
 7,643,981 14.50 14.85 13.53 1,365 53,500 -1.1
03/04/2018
14.50
 3,896,556 14.85 14.85 14.36 21,140 33,500 -0.3
02/04/2018
14.85
 3,299,458 14.57 15.12 14.78 23,300 95,000 -1.6
30/03/2018
14.57
 3,908,674 14.36 14.71 14.22 1,555 11,000 -0.2
29/03/2018
14.36
 5,562,880 15.26 15.40 14.29 67,190 14,600 1.1
28/03/2018
15.26
 7,548,303 14.91 15.40 13.46 4,400 100 0.1
27/03/2018
14.91
 15,313,268 16.36 16.36 14.78 250,050 1,698,000 -31.9
26/03/2018
16.36
 18,338,821 18.16 18.30 16.36 268,150 3,069,300 -69.1
23/03/2018
18.16
 12,388,230 18.09 18.50 17.26 1,761,100 1,728,200 0.6
22/03/2018
18.09
 9,084,567 17.61 18.50 17.75 719,300 16,300 18.5
21/03/2018
17.61
 7,385,819 17.12 18.02 17.26 930,305 3,500 23.9
20/03/2018
17.12
 4,666,136 17.54 17.68 17.12 1,100 16,000 -0.4
19/03/2018
17.54
 10,306,323 16.78 17.54 16.92 784,900 54,000 18.3
16/03/2018
16.78
 5,752,020 16.09 17.12 16.16 300,010 0 7.2
15/03/2018
16.09
 3,392,264 15.74 16.09 15.74 307,220 0 7.1
14/03/2018
15.74
 5,838,472 16.09 16.09 15.54 54,000 27,000 0.6
13/03/2018
16.09
 5,005,724 16.43 16.50 15.54 192,270 300 4.5
12/03/2018
16.43
 3,290,606 16.36 16.92 16.36 314,500 0 7.5

Chính sách bảo mật | Điều khoản sử dụng |