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

42.70
-0.80
(-1.84%)
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) 		5.70 16.24% 205,445,000 6,361,000 243.1
34.30
43.50
43.50
2 tháng
(2025-12-01) 		8.80 27.50% 294,294,700 12,061,100 430.2
30.20
43.50
43.50
3 tháng
(2025-10-30) 		10.61 35.16% 423,011,400 26,264,800 920.0
30.09
43.50
43.50
6 tháng
(2025-08-01) 		8.56 26.54% 764,943,100 16,215,590 581.2
26.36
43.50
43.50
12 tháng
(2025-02-03) 		10.15 33.10% 1,416,388,665 -16,899,188 -406.3
20
43.50
43.50
24 tháng
(2024-02-15) 		6.50 18.94% 2,411,846,946 -23,849,802 -557.2
20
43.50
43.50
36 tháng
(2023-02-13) 		18.92 86.51% 3,867,044,579 -22,110,236 -589.6
20
43.50
43.50
60 tháng
(2021-02-23) 		21.83 115.04% 8,731,524,294 20,935,255 363.4
16.20
43.50
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
10.74
 2,597,892 10.67 10.80 10.61 78,300 9,200 1.1
01/09/2017
10.67
 316,000 10.74 10.74 10.61 2,600 2,000 0.0
31/08/2017
10.74
 1,903,057 10.67 10.74 10.54 206,300 45,100 2.6
30/08/2017
10.67
 886,880 10.67 11.72 10.54 5,500 190,000 -3.0
29/08/2017
10.67
 858,133 10.74 11.79 10.61 60 120,000 -2.0
28/08/2017
10.74
 2,211,931 10.67 10.80 10.67 6,000 160,000 -2.5
25/08/2017
10.67
 402,809 10.67 10.67 10.61 3,500 57,100 -0.9
24/08/2017
10.67
 993,211 10.67 10.74 9.63 400 378,600 -6.2
23/08/2017
10.67
 1,385,042 10.61 10.67 10.54 6,500 400,000 -6.4
22/08/2017
10.61
 716,120 10.74 10.74 10.61 1,000 134,900 -2.2
21/08/2017
10.74
 660,400 10.87 10.94 10.74 3,000 100,000 -1.6
18/08/2017
10.87
 658,250 10.80 10.87 10.74 2,600 70,100 -1.1
17/08/2017
10.80
 1,388,951 10.87 10.87 10.67 4,000 139,000 -2.2
16/08/2017
10.87
 1,974,380 10.80 10.94 10.74 2,000 1,016,300 -16.7
15/08/2017
10.80
 807,844 10.94 10.94 10.74 3,600 262,400 -4.3
14/08/2017
10.94
 1,523,864 10.94 11.13 10.87 8,100 161,500 -2.6
11/08/2017
10.94
 1,492,782 11.07 11.07 10.87 11,500 472,600 -7.8
10/08/2017
11.07
 1,418,794 11.00 11.13 10.94 24,500 545,074 -8.8
09/08/2017
11.00
 3,546,185 11.26 11.33 10.87 9,600 714,600 -11.8
08/08/2017
11.26
 1,414,712 11.46 11.46 11.13 72,000 350,000 -4.7
07/08/2017
11.46
 3,626,552 11.26 11.59 11.20 150,400 392,000 -4.2
04/08/2017
11.26
 5,962,839 10.94 11.39 10.87 39,200 935,500 -15.2
03/08/2017
10.94
 2,596,423 10.74 10.94 10.74 1,000 800,000 -13.2
02/08/2017
10.74
 2,199,254 11.07 11.07 10.74 22,000 500,000 -7.9
01/08/2017
11.07
 5,458,159 10.67 11.13 10.61 82,100 880,000 -13.3
31/07/2017
10.67
 1,474,572 10.54 10.67 10.48 230,400 330,000 -1.6
28/07/2017
10.54
 1,228,727 10.61 10.67 10.48 1,100 1,570,000 -25.3
27/07/2017
10.61
 2,203,086 10.35 10.61 10.35 2,000 1,673,020 -26.7
26/07/2017
10.35
 3,314,638 10.28 10.48 10.22 257,700 3,217,800 -46.5
25/07/2017
10.28
 1,664,128 10.41 10.48 10.22 200 770,000 -12.1
24/07/2017
10.41
 1,209,450 10.61 10.67 10.41 200 170,000 -2.7
21/07/2017
10.61
 1,087,307 10.74 10.80 10.61 100 332,000 -5.4
20/07/2017
10.74
 1,987,456 10.80 11.00 10.67 0 497,000 -8.2
19/07/2017
10.80
 1,984,664 10.80 10.94 10.74 100 1,321,800 -21.9
18/07/2017
10.80
 1,805,757 11.07 11.07 10.74 1,800 917,500 -15.2
17/07/2017
11.07
 3,095,220 11.33 11.46 10.74 47,300 1,495,000 -24.4
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

Chính sách bảo mật | Điều khoản sử dụng |