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

40
-3.50
(-8.05%)
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
(2026-02-11) 		0.70 1.64% 209,200,500 -6,236,100 -335.1
40
54.60
40
2 tháng
(2026-01-12) 		7.50 20.83% 471,367,100 4,432,200 116.9
36
54.60
40
3 tháng
(2025-12-15) 		12.50 40.32% 596,193,400 10,137,200 310.9
31
54.60
40
6 tháng
(2025-09-15) 		10.42 31.48% 880,089,100 24,801,200 801.4
26.36
54.60
40
12 tháng
(2025-03-18) 		12.47 40.20% 1,674,064,400 -11,091,239 -296.0
20
54.60
40
24 tháng
(2024-03-25) 		7.82 21.92% 2,555,220,308 -12,170,747 -183.8
20
54.60
40
36 tháng
(2023-03-29) 		20.72 90.99% 4,009,177,059 -29,221,878 -838.9
20
54.60
40
60 tháng
(2021-04-08) 		23.35 115.90% 8,672,043,049 27,029,393 439.4
16.20
54.60
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |