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)
06/05/2016
10.00
 541,945 10.06 10.12 9.94 245,000 39,600 3.5
05/05/2016
10.06
 1,168,825 9.94 10.06 9.88 119,400 556,000 -7.3
04/05/2016
9.94
 1,254,571 10.24 10.24 9.82 93,700 554,000 -7.7
29/04/2016
10.24
 463,535 10.24 10.24 10.12 71,300 40,000 0.5
28/04/2016
10.24
 517,559 10.24 10.36 10.12 31,000 0 0.5
27/04/2016
10.24
 1,862,425 10.06 10.54 10.18 175,000 12,000 2.8
26/04/2016
10.06
 1,112,430 10.06 10.06 9.88 20,000 60,200 -0.7
25/04/2016
10.06
 1,157,920 10.24 10.24 10.00 16,000 10,000 0.1
22/04/2016
10.24
 3,791,039 9.82 10.30 9.77 115,000 22,000 1.6
21/04/2016
9.82
 2,077,759 9.41 9.88 9.47 141,000 1,100 2.3
20/04/2016
9.41
 694,230 9.41 9.53 9.29 352,500 6,000 5.5
19/04/2016
9.41
 1,372,361 9.65 9.65 9.35 363,400 0 5.7
15/04/2016
9.65
 2,417,560 9.65 9.82 9.59 1,519,000 1,200 24.7
14/04/2016
9.65
 1,008,779 9.71 9.77 9.53 627,500 0 10.1
13/04/2016
9.71
 2,999,914 9.71 10.00 9.65 715,600 25 11.8
12/04/2016
9.71
 1,761,846 9.59 9.77 9.59 600,400 113,800 7.9
11/04/2016
9.59
 2,542,099 9.53 9.77 9.59 875,000 0 14.2
08/04/2016
9.53
 1,120,610 9.47 9.53 9.41 55,000 0 0.9
07/04/2016
9.47
 1,075,080 9.29 9.59 9.41 249,900 0 4.0
06/04/2016
9.29
 1,680,690 9.05 9.41 9.17 804,200 0 12.5
05/04/2016
9.05
 1,302,424 9.17 9.17 8.93 441,000 337,300 1.6
04/04/2016
9.17
 1,053,845 9.17 9.23 8.87 728,100 170,000 8.5
01/04/2016
9.17
 840,700 9.11 9.29 9.11 34,500 0 0.5
31/03/2016
9.11
 606,450 9.59 9.59 9.11 55,500 0 0.9
30/03/2016
9.59
 1,259,960 9.53 9.65 9.41 288,000 468,800 -2.9
29/03/2016
9.53
 483,699 9.88 9.88 9.53 52,000 0 0.8
28/03/2016
9.88
 527,101 9.77 9.88 9.77 147,500 15,000 2.2
25/03/2016
9.77
 1,656,531 9.94 9.94 9.71 396,600 4,600 6.5
24/03/2016
9.94
 1,122,420 10.24 10.24 9.94 2,234,300 1,582,700 11.1
23/03/2016
10.24
 2,240,188 10.00 10.24 9.88 421,000 0 7.1
22/03/2016
10.00
 1,199,181 9.94 10.06 9.88 439,000 0 7.4
21/03/2016
9.94
 1,930,566 10.12 10.12 9.82 540,000 123,100 7.0
18/03/2016
10.12
 3,549,430 10.06 10.30 10.00 2,287,200 291,100 33.9
17/03/2016
10.06
 2,444,271 9.82 10.36 10.00 350,000 343,311 0.1
16/03/2016
9.82
 1,021,029 9.82 9.88 9.71 134,000 149,700 -0.3
15/03/2016
9.82
 2,391,069 10.12 10.12 9.71 125,000 473,300 -5.8
14/03/2016
10.12
 1,525,260 10.00 10.18 9.94 405,400 100,000 5.2
11/03/2016
10.00
 1,093,630 9.88 10.12 9.82 40,000 203,300 -2.7
10/03/2016
9.88
 2,681,049 9.82 10.18 9.88 13,000 1,045,700 -17.2
09/03/2016
9.82
 2,087,228 10.00 10.00 9.71 350,000 950,100 -9.9
08/03/2016
10.00
 4,622,160 10.00 10.48 9.94 1,006,600 2,180,200 -19.9
07/03/2016
10.00
 5,730,717 9.41 10.18 9.59 777,800 352,300 7.2
04/03/2016
9.41
 1,722,316 9.23 9.59 9.23 563,500 120,000 7.0
03/03/2016
9.23
 1,420,196 9.17 9.41 9.17 167,600 175,000 -0.1
02/03/2016
9.17
 1,229,740 9.11 9.29 9.11 24,200 182,100 -2.4
01/03/2016
9.11
 1,538,937 9.05 9.17 8.99 40,000 226,100 -2.9
29/02/2016
9.05
 790,800 9.05 9.11 8.93 19,700 3,000 0.3
26/02/2016
9.05
 1,252,276 8.99 9.17 8.99 19,500 257,100 -3.6
25/02/2016
8.99
 1,337,856 9.17 9.29 8.99 10,000 333,900 -5.0
24/02/2016
9.17
 2,606,686 9.11 9.17 8.22 498,000 796,000 -4.5
23/02/2016
9.11
 3,912,333 9.05 9.53 9.11 645,300 377,900 4.2
22/02/2016
9.05
 1,625,521 8.93 9.17 8.81 377,600 178,800 3.0
19/02/2016
8.93
 1,825,559 8.99 9.35 8.87 227,800 59,650 2.6
18/02/2016
8.99
 3,333,578 8.69 9.17 8.81 588,700 465,000 1.9
17/02/2016
8.69
 1,091,041 8.93 8.93 8.63 80,100 457,000 -5.5
16/02/2016
8.93
 1,874,530 8.57 8.93 8.69 1,012,500 802,900 3.1
15/02/2016
8.57
 1,456,730 8.63 8.69 8.28 1,004,000 398,100 8.7
05/02/2016
8.63
 681,900 8.46 8.63 8.40 230,500 0 3.3
04/02/2016
8.46
 810,800 8.28 8.75 8.40 67,000 67,400 -0.0
03/02/2016
8.28
 1,436,400 8.46 8.46 8.04 11,800 165,800 -2.1
02/02/2016
8.46
 970,710 8.75 8.75 8.40 7,600 93,600 -1.2
01/02/2016
8.75
 1,004,118 9.17 9.29 8.75 1,000 227,900 -3.4
29/01/2016
9.17
 3,438,322 8.51 9.23 8.51 5,500 1,038,000 -15.3
28/01/2016
8.51
 2,691,850 8.75 8.81 7.92 394,900 877,600 -6.9
27/01/2016
8.75
 2,143,742 8.51 8.87 8.57 14,500 540,000 -7.7
26/01/2016
8.51
 1,952,036 8.69 8.99 8.04 129,900 43,000 1.2
25/01/2016
8.69
 1,650,510 7.92 8.69 8.28 3,000 110,000 -1.6
22/01/2016
7.92
 2,937,521 7.44 8.10 7.56 906,300 1,715,300 -10.7
21/01/2016
7.44
 2,640,200 7.92 7.92 7.44 522,600 1,528,900 -13.1
20/01/2016
7.92
 1,663,753 8.10 8.10 7.80 948,400 1,167,300 -2.9
19/01/2016
8.10
 1,270,500 8.16 8.28 8.04 526,800 667,800 -1.9
18/01/2016
8.16
 4,005,255 8.51 8.51 7.74 1,356,300 600,000 10.2
15/01/2016
8.51
 1,296,090 8.63 8.81 8.46 106,000 605,100 -7.3
14/01/2016
8.63
 1,220,430 8.93 9.23 8.57 414,500 885,600 -6.8
13/01/2016
8.93
 1,846,886 8.87 9.29 8.75 385,400 603,000 -3.3
12/01/2016
8.87
 1,514,145 8.81 8.87 7.98 568,600 350,000 3.2
11/01/2016
8.81
 1,240,750 8.75 8.87 8.69 754,300 350,000 6.0
08/01/2016
8.75
 2,878,302 8.75 8.93 8.63 1,086,600 524,100 8.3
07/01/2016
8.75
 3,450,358 9.53 9.53 8.57 660,600 990,018 -4.9
06/01/2016
9.53
 1,027,675 9.71 9.77 9.53 362,700 429,600 -1.1
05/01/2016
9.71
 566,940 9.94 9.94 9.71 181,800 146,200 0.6
04/01/2016
9.94
 442,820 9.94 10.12 9.94 176,200 21,600 2.6
31/12/2015
9.94
 347,707 10.06 10.06 9.88 103,100 0 1.7
30/12/2015
10.06
 513,294 10.12 10.12 10.00 265,344 116,000 2.5
29/12/2015
10.12
 976,386 9.94 10.12 9.88 550,600 222,500 5.5
28/12/2015
9.94
 432,400 10.12 10.12 9.94 177,500 10,000 2.8
25/12/2015
10.12
 599,090 10.12 10.30 10.06 220,000 179,700 0.7
24/12/2015
10.12
 1,055,244 10.12 10.48 10.12 30,000 473,100 -7.7
23/12/2015
10.12
 918,000 10.12 10.36 10.06 503,700 310,000 3.3
22/12/2015
10.12
 912,516 10.00 10.24 10.06 360,700 322,800 0.6
21/12/2015
10.00
 770,310 9.82 10.12 9.82 309,600 10,000 5.0
18/12/2015
9.82
 2,973,716 10.24 10.24 9.23 559,300 2,539,000 -32.8
17/12/2015
10.24
 615,302 10.36 10.42 10.18 18,200 170,000 -2.6
16/12/2015
10.36
 565,719 10.30 10.54 10.30 8,200 300,600 -5.1
15/12/2015
10.30
 569,626 10.12 10.36 10.12 18,000 100,000 -1.4
14/12/2015
10.12
 1,453,985 10.48 10.48 10.06 0 35,400 -0.6
11/12/2015
10.48
 968,724 10.54 10.66 10.42 0 279,474 -4.9
10/12/2015
10.54
 706,960 10.78 10.78 9.82 0 100,000 -1.8
09/12/2015
10.78
 1,481,612 11.13 11.13 10.72 0 1,122,500 -20.4
08/12/2015
11.13
 3,070,986 11.13 11.13 10.66 100 1,753,000 -31.8

Chính sách bảo mật | Điều khoản sử dụng |