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

42.40
-1.10
(-2.53%)
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)
27/01/2016
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
07/12/2015
11.13
 1,650,390 11.49 11.49 11.08 1,700 762,000 -14.2
04/12/2015
11.49
 266,200 11.37 11.55 11.37 400 0 0.0
03/12/2015
11.37
 730,126 11.61 11.61 11.37 100 209,900 -4.0
02/12/2015
11.61
 357,303 11.67 11.73 11.55 2,900 127,000 -2.4
01/12/2015
11.67
 520,200 11.67 11.79 11.61 40,000 114,800 -1.5
30/11/2015
11.67
 596,477 11.91 11.91 11.67 3,000 20,000 -0.3
27/11/2015
11.91
 398,966 12.15 12.15 11.91 6,000 103,500 -2.0
26/11/2015
12.15
 902,508 12.21 12.33 12.09 194,700 130,000 1.3
25/11/2015
12.21
 1,071,862 12.15 12.33 12.15 30,000 190,374 -3.3
24/11/2015
12.15
 670,796 12.03 12.21 12.03 77,000 5,000 1.5
23/11/2015
12.03
 300,169 12.03 12.15 12.03 3,000 0 0.1
20/11/2015
12.03
 405,294 12.03 12.21 12.03 11,900 300 0.2
19/11/2015
12.03
 448,981 12.03 12.21 11.97 1,400 28,000 -0.5
18/11/2015
12.03
 463,900 12.09 12.15 12.03 3,900 141,500 -2.8
17/11/2015
12.09
 962,486 12.09 12.27 12.03 0 154,400 -3.2
16/11/2015
12.09
 663,500 12.21 12.21 12.03 2,400 0 0.0
13/11/2015
12.21
 1,227,606 12.44 12.44 12.09 41,100 29,200 0.2
12/11/2015
12.44
 528,469 12.44 12.50 12.27 0 2,000 -0.0
11/11/2015
12.44
 601,044 12.62 12.62 12.44 1,000 0 0.0
10/11/2015
12.62
 523,470 12.80 12.80 12.56 0 10,600 -0.2
09/11/2015
12.80
 669,864 12.86 13.04 12.80 34,900 34,400 0.0
06/11/2015
12.86
 1,146,170 13.10 13.10 12.86 0 51,400 -1.1
05/11/2015
13.10
 1,125,251 13.10 13.16 12.86 0 51,700 -1.1
04/11/2015
13.10
 1,449,954 13.16 13.40 13.10 34,500 200 0.8
03/11/2015
13.16
 2,171,563 12.92 13.22 12.92 45,000 791,813 -16.3
02/11/2015
12.92
 956,372 12.86 14.11 12.92 116,500 60,900 1.2
30/10/2015
12.86
 1,528,558 13.04 13.16 12.86 400 73,600 -1.6
29/10/2015
13.04
 2,349,126 12.80 13.16 12.92 106,700 200 2.3
28/10/2015
12.80
 1,867,934 13.04 13.04 12.74 5,000 83,600 -1.7
27/10/2015
13.04
 2,133,935 13.40 13.58 12.92 3,000 87,100 -1.8
26/10/2015
13.40
 936,774 13.46 13.58 13.34 228,500 13,600 4.9
23/10/2015
13.46
 1,563,060 13.46 13.64 13.46 368,000 73,700 6.7
22/10/2015
13.46
 1,554,810 13.28 13.52 13.22 55,200 75,900 -0.5
21/10/2015
13.28
 1,150,153 13.40 13.52 13.28 0 30,000 -0.7
20/10/2015
13.40
 3,034,740 13.28 13.52 13.10 1,000 87,000 -1.9
19/10/2015
13.28
 904,150 13.28 13.46 13.28 300 0 0.0
16/10/2015
13.28
 1,897,237 13.40 13.58 13.28 0 0 0
15/10/2015
13.40
 1,215,030 13.22 13.40 13.16 34,500 0 0.8
14/10/2015
13.22
 1,537,853 13.34 13.40 13.16 104,400 152,900 -1.1
13/10/2015
13.34
 1,785,035 13.64 13.64 13.34 153,500 100,000 1.2
12/10/2015
13.64
 2,561,612 13.64 13.81 13.58 298,500 3,000 6.8
09/10/2015
13.64
 3,202,004 13.22 13.87 13.40 187,500 255,000 -1.6
08/10/2015
13.22
 1,487,230 13.04 13.34 12.86 421,600 22,000 8.8
07/10/2015
13.04
 4,591,001 12.86 13.46 13.04 51,200 621,200 -12.6
06/10/2015
12.86
 2,256,856 12.62 13.10 12.74 163,300 181,000 -0.4
05/10/2015
12.62
 475,500 12.44 12.74 12.44 9,700 0 0.2
02/10/2015
12.44
 297,319 12.50 12.50 12.39 0 69,000 -1.4
01/10/2015
12.50
 797,272 12.39 12.50 12.39 0 200 -0.0
30/09/2015
12.39
 997,896 12.50 12.62 12.39 0 172,000 -3.6
29/09/2015
12.50
 1,197,945 12.62 12.62 12.39 0 2,800 -0.1
28/09/2015
12.62
 1,739,900 12.62 13.40 12.56 3,500 2,000 0.0
25/09/2015
12.62
 1,609,730 12.74 12.98 12.56 0 0 0
24/09/2015
12.74
 1,399,406 13.04 13.22 12.74 175,000 10,012 3.6
23/09/2015
13.04
 1,981,471 12.56 13.10 12.50 126,400 1,000 2.7
22/09/2015
12.56
 2,980,548 12.44 12.80 12.50 616,400 213,600 8.6
21/09/2015
12.44
 656,266 12.27 12.44 12.15 80,400 101,300 -0.4
18/09/2015
12.27
 1,935,010 12.44 12.56 12.27 496,000 1,257,100 -15.7
17/09/2015
12.44
 1,184,406 12.21 12.56 12.27 0 296,700 -6.2
16/09/2015
12.21
 591,450 11.97 12.27 11.97 1,000 0 0.0
15/09/2015
11.97
 722,580 11.97 12.15 11.79 5,000 355,300 -7.0
14/09/2015
11.97
 452,680 12.33 12.33 11.91 0 0 0
11/09/2015
12.33
 409,236 12.39 12.68 12.33 0 35,500 -0.7
10/09/2015
12.39
 665,745 12.62 12.62 12.33 0 17,600 -0.4
09/09/2015
12.62
 1,022,800 12.33 12.74 12.27 0 40,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |