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

34.80
1.10
(3.26%)
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
(2026-06-29) 		-4.90 -12.73% 66,899,100 -1,465,423 0
33.10
38.90
33.70
2 tháng
(2026-06-01) 		-5 -12.95% 108,793,300 973,449 0
33.10
39.60
33.70
3 tháng
(2026-05-04) 		-5.70 -14.50% 203,399,900 -1,689,146 0
33.10
42.50
33.70
6 tháng
(2026-01-30) 		-11.80 -25.99% 692,391,200 -4,035,947 -242.6
33.10
54.60
33.70
12 tháng
(2025-08-04) 		1.73 5.43% 1,488,691,500 13,381,443 392.1
26.36
54.60
33.70
24 tháng
(2024-08-08) 		-1.25 -3.60% 2,423,941,810 -37,532,235 -1,217.2
20
54.60
33.70
36 tháng
(2023-08-14) 		2.09 6.64% 3,843,430,886 -29,514,417 -890.3
20
54.60
33.70
60 tháng
(2021-08-24) 		13.37 66.07% 7,890,056,272 30,759,353 491.6
16.20
54.60
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2017
12.57
 1,486,612 12.70 12.77 12.44 289,000 115,000 3.3
14/02/2017
12.70
 3,448,608 12.70 12.90 12.44 754,500 165,000 11.4
13/02/2017
12.70
 3,152,891 12.05 12.70 12.18 121,200 276,000 -3.0
10/02/2017
12.05
 2,389,694 11.72 12.18 11.79 1,036,000 420,000 11.3
09/02/2017
11.72
 1,695,944 11.66 11.92 11.66 29,000 330,000 -5.4
08/02/2017
11.66
 1,492,591 11.92 11.92 11.66 20,000 285,800 -4.8
07/02/2017
11.92
 1,700,455 11.98 12.18 11.79 93,400 350,000 -4.7
06/02/2017
11.98
 2,584,493 11.53 12.18 11.39 92,400 0 1.7
03/02/2017
11.53
 900,964 11.46 11.66 11.46 111,400 0 2.0
02/02/2017
11.46
 419,270 11.59 11.72 11.39 49,000 3,500 0.8
25/01/2017
11.59
 1,089,418 11.26 11.59 11.33 119,010 0 2.1
24/01/2017
11.26
 487,780 11.13 11.39 11.13 26,000 0 0.4
23/01/2017
11.13
 279,029 11.13 11.26 10.87 26,100 1,000 0.4
20/01/2017
11.13
 519,625 10.94 11.26 10.94 65,600 0 1.1
19/01/2017
10.94
 445,015 11.00 11.07 10.94 0 0 0
18/01/2017
11.00
 531,316 11.07 11.26 11.00 72,200 0 1.2
17/01/2017
11.07
 456,576 11.13 11.20 10.02 10,000 28,000 -0.3
16/01/2017
11.13
 881,815 11.33 11.39 11.13 6,000 42,500 -0.6
13/01/2017
11.33
 908,326 11.46 11.66 11.33 18,500 34,000 -0.3
12/01/2017
11.46
 624,348 11.53 11.66 11.39 60,000 4,000 1.0
11/01/2017
11.53
 632,038 11.46 11.53 11.26 16,000 0 0.3
10/01/2017
11.46
 894,172 11.59 11.59 11.39 264,000 0 4.6
09/01/2017
11.59
 1,519,906 11.26 11.59 11.26 347,400 0 6.1
06/01/2017
11.26
 667,991 11.26 11.39 11.20 159,500 0 2.7
05/01/2017
11.26
 678,715 11.26 11.33 11.20 260,300 0 4.5
04/01/2017
11.26
 1,594,950 10.94 11.46 10.80 409,000 0 7.0
03/01/2017
10.94
 583,860 10.74 10.94 10.67 207,500 800 3.4
30/12/2016
10.74
 836,037 10.48 10.80 10.48 303,610 0 4.9
29/12/2016
10.48
 470,410 10.41 10.61 10.22 151,000 0 2.4
28/12/2016
10.41
 570,400 10.48 10.61 10.35 52,100 35,400 0.3
27/12/2016
10.48
 727,144 10.61 10.80 10.41 69,100 0 1.1
26/12/2016
10.61
 488,070 10.48 10.80 10.48 72,010 0 1.2
23/12/2016
10.48
 724,668 10.54 10.61 10.35 0 35,400 -0.6
22/12/2016
10.54
 2,252,017 10.94 10.94 10.54 0 0 0
21/12/2016
10.94
 1,513,307 11.00 11.26 10.87 300 600,000 -10.1
20/12/2016
11.00
 776,753 11.13 11.26 11.00 50,000 112,800 -1.1
19/12/2016
11.13
 1,012,301 11.07 11.33 11.07 36,000 1,100 0.6
16/12/2016
11.07
 1,658,760 11.07 11.20 11.07 174,700 556,400 -6.5

Chính sách bảo mật | Điều khoản sử dụng |