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
(2025-11-05) 		1.23 3.86% 122,724,800 15,078,400 520.0
30.47
33.10
32.40
2 tháng
(2025-10-06) 		2.91 9.65% 217,292,300 17,926,700 602.1
26.36
33.10
32.40
3 tháng
(2025-09-08) 		1.60 5.09% 286,006,400 13,219,100 442.0
26.36
33.10
32.40
6 tháng
(2025-06-09) 		2.07 6.68% 808,243,900 -5,106,910 -148.1
26.36
35.42
32.40
12 tháng
(2024-12-10) 		1.04 3.26% 1,208,995,141 -35,469,784 -1,055.4
20
35.42
32.40
24 tháng
(2023-12-18) 		-1.20 -3.51% 2,258,566,486 -42,248,856 -1,229.6
20
42.01
32.40
36 tháng
(2022-12-21) 		13.47 68.66% 3,747,632,513 -27,441,291 -853.4
19.27
42.01
32.40
60 tháng
(2020-12-31) 		18.16 121.50% 8,833,423,608 6,396,014 -104.6
12.84
42.01
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
11.33
 1,635,739 11.53 11.53 11.33 239,800 587,700 -6.1
13/07/2017
11.53
 2,814,135 11.46 11.59 11.46 622,500 179,400 7.8
12/07/2017
11.46
 966,440 11.53 11.59 11.46 400 207,500 -3.6
11/07/2017
11.53
 495,702 11.53 11.53 11.39 41,100 0 0.7
10/07/2017
11.53
 2,724,974 11.46 11.59 11.26 160,000 17,000 2.5
07/07/2017
11.46
 1,919,319 11.46 11.59 11.33 180,100 0 3.1
06/07/2017
11.46
 1,256,617 11.46 11.46 11.33 120,000 17,500 1.8
05/07/2017
11.46
 1,090,055 11.39 11.46 11.33 100,000 1,000 1.7
04/07/2017
11.39
 3,723,634 11.13 11.46 11.13 280,100 0 4.8
03/07/2017
11.13
 784,599 11.00 11.13 11.00 14,100 3,000 0.2
30/06/2017
11.00
 814,805 10.94 11.07 10.94 267,600 19,700 4.2
29/06/2017
10.94
 688,314 11.00 11.13 10.94 800 0 0.0
28/06/2017
11.00
 394,670 10.94 11.07 10.94 19,600 0 0.3
27/06/2017
10.94
 334,970 11.00 11.07 10.94 1,110 0 0.0
26/06/2017
11.00
 2,342,263 10.94 11.20 10.94 160,700 400,000 -4.1
23/06/2017
10.94
 972,925 10.80 11.00 10.74 100 0 0.0
22/06/2017
10.80
 805,320 10.87 10.87 10.80 100 90,000 -1.5
21/06/2017
10.87
 1,643,906 11.00 11.00 10.74 100 200,000 -3.3
20/06/2017
11.00
 1,411,748 11.07 11.07 10.02 0 0 0
19/06/2017
11.07
 3,161,772 10.67 11.72 10.80 0 900,000 -15.1
16/06/2017
10.67
 6,766,140 10.80 11.00 10.67 675,500 5,727,250 -82.5
15/06/2017
10.80
 794,149 10.94 10.94 10.80 2,200 3,000 -0.0
14/06/2017
10.94
 961,950 10.94 11.07 10.80 0 100,100 -1.7
13/06/2017
10.94
 723,296 10.87 11.00 10.80 100 0 0.0
12/06/2017
10.87
 738,215 10.87 10.94 10.80 57,800 25,000 0.5
09/06/2017
10.87
 681,280 10.94 11.00 10.87 300 5,000 -0.1
08/06/2017
10.94
 1,778,790 10.94 11.00 10.87 0 500,000 -8.3
07/06/2017
10.94
 761,425 11.00 11.07 10.94 100 46,500 -0.8
06/06/2017
11.00
 779,403 11.07 11.07 10.87 6,100 0 0.1
05/06/2017
11.07
 857,330 11.00 11.07 10.94 192,000 12,200 3.0
02/06/2017
11.00
 397,347 11.07 11.07 11.00 130,000 99,346 0.5
01/06/2017
11.07
 1,047,304 11.13 11.13 10.94 163,940 283,700 -2.0
31/05/2017
11.13
 1,805,782 11.00 11.13 10.87 681,400 55,697 10.6
30/05/2017
11.00
 1,753,080 11.26 11.26 11.00 125,500 104,800 0.4
29/05/2017
11.26
 886,194 11.26 11.33 11.20 84,600 36,300 0.8
26/05/2017
11.26
 1,786,534 11.46 11.46 11.13 25,700 98,000 -1.2
25/05/2017
11.46
 2,973,678 11.20 11.66 11.20 250,100 153,300 1.7
24/05/2017
11.20
 1,343,463 11.13 11.26 11.13 408,000 411,500 -0.1
23/05/2017
11.13
 1,353,125 11.26 11.39 11.07 250,100 437,300 -3.2
22/05/2017
11.26
 1,837,350 11.00 11.33 11.07 132,700 4,900 2.2
19/05/2017
11.00
 1,205,750 10.94 11.13 10.94 100,100 50,000 0.8
18/05/2017
10.94
 1,290,163 11.13 11.20 10.94 250,200 627,900 -6.4
17/05/2017
11.13
 1,158,480 11.20 11.26 11.07 139,500 312,500 -2.9
16/05/2017
11.20
 1,253,214 11.13 11.46 11.13 110,600 295,000 -3.2
15/05/2017
11.13
 1,092,913 11.00 11.13 11.00 100,000 54,000 0.8
12/05/2017
11.00
 848,483 10.87 11.00 10.87 38,100 143,500 -1.8
11/05/2017
10.87
 886,675 10.87 11.00 10.87 0 141,000 -2.4
10/05/2017
10.87
 934,595 10.87 11.00 10.80 100 250,000 -4.1
09/05/2017
10.87
 791,185 10.74 11.00 10.80 6,000 0 0.1
08/05/2017
10.74
 1,244,730 10.94 11.13 10.74 80,100 805,900 -12.0
05/05/2017
10.94
 1,600,033 10.80 11.07 10.61 0 258,500 -4.3
04/05/2017
10.80
 1,681,720 10.94 10.94 9.89 106,200 539,500 -7.1
03/05/2017
10.94
 986,560 11.26 11.26 10.74 100 30,000 -0.5
28/04/2017
11.26
 1,226,554 11.59 11.72 11.20 0 13,100 -0.2
27/04/2017
11.59
 3,480,807 11.00 11.79 11.00 188,900 21,100 3.0
26/04/2017
11.00
 923,363 10.87 11.13 10.80 0 236,000 -3.9
25/04/2017
10.87
 430,958 10.94 11.00 10.87 0 0 0
24/04/2017
10.94
 831,998 10.67 11.07 10.67 214,400 18,000 3.3
21/04/2017
10.67
 274,518 10.67 10.80 10.67 23,000 32,000 -0.1
20/04/2017
10.67
 770,537 10.87 10.87 10.67 86,000 99,000 -0.2
19/04/2017
10.87
 368,365 10.94 10.94 10.80 85,000 201,500 -1.9
18/04/2017
10.94
 722,346 10.74 10.94 10.67 175,000 80 2.9
17/04/2017
10.74
 1,072,864 10.94 11.00 10.74 35,500 2,374 0.5
14/04/2017
10.94
 1,032,191 11.07 11.07 10.80 100,000 700 1.7
13/04/2017
11.07
 570,355 11.26 11.26 11.07 207,000 0 3.5
12/04/2017
11.26
 1,209,424 11.26 11.39 11.20 414,100 20,000 6.8
11/04/2017
11.26
 1,661,323 11.07 11.39 11.13 430,300 200,000 4.0
10/04/2017
11.07
 471,789 11.00 11.13 11.00 501,400 557,400 -0.9
07/04/2017
11.00
 2,425,180 10.87 11.13 10.87 2,000 950,000 -15.9
05/04/2017
10.87
 2,447,770 11.07 11.26 10.87 130,000 1,180,400 -17.6
04/04/2017
11.07
 3,593,065 11.46 11.46 10.87 367,900 785,400 -7.1
03/04/2017
11.46
 604,440 11.53 11.59 11.46 100 6,000 -0.1
31/03/2017
11.53
 1,075,092 11.53 11.66 11.53 0 0 0
30/03/2017
11.53
 711,288 11.46 11.59 11.46 5,000 4,000 0.0
29/03/2017
11.46
 872,212 11.46 11.66 11.39 0 160,500 -2.8
28/03/2017
11.46
 1,055,003 11.46 11.59 11.33 397,430 109,000 5.0
27/03/2017
11.46
 1,124,294 11.66 11.66 11.46 296,300 227,500 1.2
24/03/2017
11.66
 804,975 11.53 11.66 11.46 282,900 0 5.0
23/03/2017
11.53
 1,039,940 11.46 11.66 11.46 348,000 137,000 3.7
22/03/2017
11.46
 1,849,356 11.66 11.66 11.46 263,300 374,800 -1.9
21/03/2017
11.66
 1,306,933 11.53 11.66 11.46 551,000 64,500 8.6
20/03/2017
11.53
 1,072,127 11.46 11.59 11.39 202,600 234,700 -0.5
17/03/2017
11.46
 2,634,968 11.53 11.53 11.39 658,100 1,866,874 -21.1
16/03/2017
11.53
 1,444,531 11.46 11.59 11.39 200,400 546,900 -6.0
15/03/2017
11.46
 932,607 11.53 11.59 11.39 1,300 124,600 -2.2
14/03/2017
11.53
 398,735 11.53 11.66 11.53 200 46,900 -0.8
13/03/2017
11.53
 968,312 11.59 11.66 11.39 354,200 30,000 5.7
10/03/2017
11.59
 1,313,271 11.53 11.66 11.39 431,500 92,800 5.9
09/03/2017
11.53
 1,586,844 11.72 11.72 11.46 2,000 0 0.0
08/03/2017
11.72
 668,197 11.66 11.92 11.59 106,100 0 1.9
07/03/2017
11.66
 1,777,802 11.66 11.72 11.53 267,700 984,300 -12.7
06/03/2017
11.66
 713,898 11.72 11.92 11.66 108,000 33,200 1.3
03/03/2017
11.72
 894,617 11.85 11.85 11.66 105,000 30,000 1.3
02/03/2017
11.85
 750,490 11.98 12.11 11.85 94,200 32,200 1.1
01/03/2017
11.98
 1,548,225 12.11 12.11 11.85 404,000 23,000 7.0
28/02/2017
12.11
 1,090,673 12.31 12.64 12.11 63,000 2,000 1.1
27/02/2017
12.31
 1,175,483 12.44 12.44 12.18 99,800 55,000 0.8
24/02/2017
12.44
 1,490,150 12.44 12.57 12.31 1,000 0 0.0
23/02/2017
12.44
 1,449,607 12.64 12.64 12.38 129,800 201,000 -1.4
22/02/2017
12.64
 1,641,630 12.51 12.83 12.57 96,100 10,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |