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

38
1.80
(4.97%)
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
(2026-03-30) 		-6.60 -15.42% 95,345,700 -2,008,814 -107.7
36.20
42.80
38
2 tháng
(2026-03-02) 		-15.90 -30.52% 336,127,200 -6,698,814 -375.0
36.20
54.60
38
3 tháng
(2026-01-29) 		-7.30 -16.78% 496,811,300 -2,118,514 -181.1
36.20
54.60
38
6 tháng
(2025-10-31) 		5.55 18.09% 944,714,600 22,877,586 694.8
30.09
54.60
38
12 tháng
(2025-05-05) 		11.90 48.98% 1,736,181,700 -1,806,624 -86.3
24.30
54.60
38
24 tháng
(2024-05-09) 		-2.78 -7.14% 2,493,015,217 -32,055,696 -1,023.9
20
54.60
38
36 tháng
(2023-05-15) 		13.06 56.46% 4,084,654,130 -30,685,554 -944.5
20
54.60
38
60 tháng
(2021-05-25) 		17.14 89.95% 8,610,366,412 24,464,749 308.0
16.20
54.60
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
12.51
 1,590,370 12.70 12.77 12.44 91,800 2,000 1.7
20/02/2017
12.70
 2,628,910 12.31 12.77 12.31 321,000 110,000 4.0
17/02/2017
12.31
 2,151,286 12.38 12.44 12.18 494,900 869,000 -7.0
16/02/2017
12.38
 3,068,379 12.57 12.70 12.31 1,282,500 1,053,000 4.4

Chính sách bảo mật | Điều khoản sử dụng |