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

43.50
0
(0%)
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)
27/06/2016
10.72
 1,448,355 10.72 10.84 10.42 230,500 2,000 4.1
24/06/2016
10.72
 6,558,098 11.19 11.31 10.12 1,941,200 2,525,400 -11.4
23/06/2016
11.19
 715,789 11.25 11.31 11.19 303,200 5,000 5.6
22/06/2016
11.25
 1,778,022 11.13 11.37 11.13 728,200 167,500 10.6
21/06/2016
11.13
 1,656,917 11.25 11.49 11.13 1,309,650 63,000 23.5
20/06/2016
11.25
 1,467,588 10.72 11.25 10.72 115,300 37,000 1.5
17/06/2016
10.72
 4,156,665 11.02 11.02 10.72 825,000 2,627,400 -32.4
16/06/2016
11.02
 1,104,971 11.25 11.25 11.02 330,000 353,400 -0.4
15/06/2016
11.25
 1,849,534 11.31 11.31 10.96 368,400 130,600 4.5
14/06/2016
11.31
 1,682,412 11.37 11.55 11.13 362,000 50,000 5.9
13/06/2016
11.37
 3,750,895 11.79 11.79 11.25 452,000 32,000 8.0
10/06/2016
11.79
 2,541,967 12.03 12.03 11.73 403,800 7,000 7.9
09/06/2016
12.03
 2,989,779 11.55 12.09 11.67 162,100 9,100 3.1
08/06/2016
11.55
 2,866,938 11.43 11.91 11.49 498,700 688,500 -3.7
07/06/2016
11.43
 2,702,969 11.13 11.49 11.19 443,400 500 8.4
06/06/2016
11.13
 999,323 11.19 11.31 11.02 165,000 7,000 3.0
03/06/2016
11.19
 2,349,664 11.08 11.43 10.96 55,000 500 1.0
02/06/2016
11.08
 1,281,449 10.96 11.08 10.90 195,900 33,100 3.0
01/06/2016
10.96
 1,508,786 11.13 11.19 10.96 245,500 2,000 4.5
31/05/2016
11.13
 3,009,015 10.84 11.31 10.72 400,000 27,200 6.9
30/05/2016
10.84
 1,156,060 10.78 10.84 10.66 459,000 2,550 8.3
27/05/2016
10.78
 1,167,412 10.90 10.90 10.72 200,400 1,100 3.6
26/05/2016
10.90
 2,211,798 10.78 11.02 9.71 918,400 2,000 16.7
25/05/2016
10.78
 1,534,722 10.66 11.13 10.78 230,200 10,500 4.0
24/05/2016
10.66
 1,076,866 10.54 10.72 10.30 150,000 40,000 2.0
23/05/2016
10.54
 1,919,538 10.72 10.72 10.42 205,110 7,600 3.5
20/05/2016
10.72
 1,988,801 10.66 10.96 10.66 150,000 365,600 -3.9
19/05/2016
10.66
 3,276,536 11.02 11.02 10.66 294,700 986,524 -12.5
18/05/2016
11.02
 3,735,458 11.31 11.55 10.96 615,200 325,000 5.5
17/05/2016
11.31
 7,915,940 10.96 11.61 10.96 1,784,100 216,000 29.7
16/05/2016
10.96
 3,921,424 10.36 10.96 10.30 381,800 55,000 5.8
13/05/2016
10.36
 2,062,858 10.12 10.42 10.12 822,600 88,066 12.6
12/05/2016
10.12
 937,619 10.06 10.18 10.06 630,000 22,000 10.3
11/05/2016
10.06
 579,127 10.00 10.12 9.94 403,900 25,320 6.4
10/05/2016
10.00
 713,552 10.06 10.06 9.82 146,700 120,000 0.4
09/05/2016
10.06
 566,850 10.00 10.12 10.00 250,000 0 4.2
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

Chính sách bảo mật | Điều khoản sử dụng |