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)
17/07/2015
15.56
 643,876 15.56 15.73 15.51 160,600 10,000 4.2
16/07/2015
15.56
 1,090,369 15.56 15.68 15.39 210,600 20,000 5.2
15/07/2015
15.56
 1,342,360 15.73 15.96 15.56 72,500 2,000 1.9
14/07/2015
15.73
 1,392,121 16.13 16.13 15.73 170,400 100 4.8
13/07/2015
16.13
 708,605 16.24 16.30 16.07 0 1,500 -0.0
10/07/2015
16.24
 1,426,311 16.07 16.47 16.07 435,400 0 12.5
09/07/2015
16.07
 1,457,426 16.07 16.13 15.79 353,005 114,305 6.8
08/07/2015
16.07
 2,187,072 16.64 16.64 16.02 239,600 900 6.8
07/07/2015
16.64
 2,248,662 17.04 17.15 16.64 187,700 74,900 3.3
06/07/2015
17.04
 5,091,493 16.07 17.04 16.02 395,200 0 11.4
03/07/2015
16.07
 2,703,165 15.79 16.07 15.79 1,008,500 2,000 28.3
02/07/2015
15.79
 780,470 15.73 15.90 15.56 315,600 11,600 8.5
01/07/2015
15.73
 868,905 15.28 15.73 15.28 231,000 0 6.3
30/06/2015
15.28
 989,176 15.39 15.45 15.28 140,400 2,100 3.7
29/06/2015
15.39
 723,496 15.45 15.56 15.11 78,500 11,900 1.8
26/06/2015
15.45
 1,146,447 15.85 15.85 15.45 0 122,600 -3.4
25/06/2015
15.85
 773,522 16.07 16.07 15.85 198,900 136,100 1.8
24/06/2015
16.07
 1,819,839 15.73 16.13 15.90 501,100 21,800 13.5
23/06/2015
15.73
 1,410,821 15.68 15.90 15.73 500,800 183,400 8.8
22/06/2015
15.68
 775,412 15.68 15.73 15.56 204,200 73,900 3.6
19/06/2015
15.68
 2,402,780 15.68 16.07 15.51 1,642,300 103,700 42.5
18/06/2015
15.68
 821,094 15.56 15.79 15.56 376,900 5,300 10.3
17/06/2015
15.56
 1,410,060 15.79 15.85 15.51 249,900 0 6.9
16/06/2015
15.79
 1,562,649 15.90 16.02 15.68 419,800 23,000 11.1
15/06/2015
15.90
 1,530,061 16.19 16.36 15.90 161,200 0 4.5
12/06/2015
16.19
 1,732,011 16.13 16.36 16.02 200,000 0 5.7
11/06/2015
16.13
 3,982,320 15.85 16.53 15.90 451,500 33,700 11.9
10/06/2015
15.85
 2,050,521 15.62 15.90 15.56 250,000 50,000 5.5
09/06/2015
15.62
 2,249,975 15.62 15.85 15.39 569,600 45,000 14.4
08/06/2015
15.62
 4,517,277 15.05 16.13 15.05 217,000 170,800 1.2
05/06/2015
15.05
 2,848,867 14.71 15.22 14.54 790,000 90,000 17.8
04/06/2015
14.71
 2,211,970 14.88 14.94 13.63 708,000 14,800 18.0
03/06/2015
14.88
 4,364,620 14.43 14.88 14.48 724,800 123,200 15.7
02/06/2015
14.43
 1,002,540 14.37 14.65 14.37 96,900 45,600 1.3
01/06/2015
14.37
 667,169 14.37 14.65 14.37 125,900 268,600 -4.1
29/05/2015
14.37
 592,248 14.60 14.60 14.20 101,900 1,000 2.6
28/05/2015
14.60
 1,136,020 14.48 14.65 14.26 131,600 0 3.4
27/05/2015
14.48
 1,493,351 14.71 14.71 14.48 151,100 2,100 3.8
26/05/2015
14.71
 1,238,741 14.54 14.71 14.54 376,300 16,400 9.3
25/05/2015
14.54
 752,522 14.65 14.71 14.43 1,000 78,700 -2.0
22/05/2015
14.65
 2,165,660 14.65 14.94 14.60 248,300 125,020 3.2
21/05/2015
14.65
 1,732,631 14.09 14.65 14.09 676,000 70,000 15.3
20/05/2015
14.09
 886,885 13.80 14.14 13.57 287,400 600 7.1
19/05/2015
13.80
 1,080,777 13.46 13.86 13.35 492,100 0 11.8
18/05/2015
13.46
 908,290 13.74 13.74 13.35 103,400 0 2.5
15/05/2015
13.74
 640,126 14.14 14.14 13.74 300 1,000 -0.0
14/05/2015
14.14
 943,045 14.03 14.20 13.69 335,800 90,000 6.1
13/05/2015
14.03
 1,834,819 13.63 14.03 13.63 75,000 125,000 -1.2
12/05/2015
13.63
 1,086,840 14.03 14.03 13.63 5,000 82,200 -1.9
11/05/2015
14.03
 1,212,890 14.31 14.37 14.03 96,300 22,100 1.9
08/05/2015
14.31
 2,077,270 14.48 14.48 14.20 106,300 78,700 0.7
07/05/2015
14.48
 696,700 14.54 14.65 14.48 102,100 0 2.6
06/05/2015
14.54
 2,356,670 14.37 14.82 14.37 256,300 452,700 -5.0
05/05/2015
14.37
 1,273,957 14.37 14.48 13.80 96,400 2,000 2.4
04/05/2015
14.37
 1,989,750 14.77 15.05 14.26 215,300 46,350 4.3
27/04/2015
14.77
 814,048 15.05 15.28 14.71 99,100 151,700 -1.4
24/04/2015
15.05
 2,608,911 14.71 15.16 14.77 800,600 264,000 14.1
23/04/2015
14.71
 2,005,110 14.54 14.82 14.37 1,098,000 102,000 25.6
22/04/2015
14.54
 1,494,554 14.71 14.77 14.54 686,000 264,012 10.9
21/04/2015
14.71
 1,811,820 14.77 15.05 14.71 504,700 208,500 7.8
20/04/2015
14.77
 2,350,994 14.65 14.99 14.48 602,800 271,000 8.6
17/04/2015
14.65
 3,134,886 14.48 14.77 14.37 1,392,000 223,800 30.2
16/04/2015
14.48
 3,490,550 14.31 15.05 14.37 100,900 110,000 -0.3
15/04/2015
14.31
 3,037,622 13.23 14.31 13.23 333,100 60,400 6.7
14/04/2015
13.23
 1,139,850 13.01 13.29 13.01 194,700 16,000 4.1
13/04/2015
13.01
 839,340 13.12 13.35 13.01 4,000 0 0.1
10/04/2015
13.12
 924,646 13.12 13.23 13.12 92,400 1,000 2.1
09/04/2015
13.12
 817,852 13.06 13.23 12.95 181,300 32,200 3.4
08/04/2015
13.06
 712,537 13.12 13.35 13.06 25 289,800 -6.7
07/04/2015
13.12
 990,073 12.84 13.12 12.84 20,000 193,200 -3.9
06/04/2015
12.84
 1,321,770 12.95 13.06 12.84 80,000 273,100 -4.4
03/04/2015
12.95
 883,944 12.67 12.95 12.50 5,000 229,200 -5.0
02/04/2015
12.67
 1,365,630 12.21 12.72 12.21 57,000 410,000 -7.7
01/04/2015
12.21
 1,193,040 12.84 12.84 11.64 60,800 275,400 -4.7
31/03/2015
12.84
 1,074,435 12.50 12.95 12.50 32,200 2,075 0.7
30/03/2015
12.50
 1,242,415 12.84 12.95 12.50 0 255,886 -5.7
27/03/2015
12.84
 1,581,160 13.01 13.29 12.84 3,200 638,500 -14.5
26/03/2015
13.01
 1,299,048 12.72 13.29 11.47 1,000 425,400 -9.8
25/03/2015
12.72
 2,295,051 13.46 13.74 12.72 100 264,400 -6.1
24/03/2015
13.46
 1,384,414 13.74 13.74 13.23 1,120 328,500 -7.7
23/03/2015
13.74
 1,145,689 14.20 14.37 13.69 39,700 631,400 -14.6
20/03/2015
14.20
 2,494,261 14.20 14.31 14.14 1,164,200 715,400 11.2
19/03/2015
14.20
 1,327,308 14.31 14.48 12.95 149,000 371,022 -5.6
18/03/2015
14.31
 1,592,800 14.54 14.54 14.09 4,100 374,600 -9.3
17/03/2015
14.54
 897,265 14.54 14.77 14.48 129,400 180,000 -1.3
16/03/2015
14.54
 2,172,118 14.99 15.05 14.48 98,100 525,700 -11.1
13/03/2015
14.99
 1,356,608 15.22 15.28 14.99 1,000 280,500 -7.4
12/03/2015
15.22
 523,828 15.34 15.51 15.22 0 120,000 -3.2
11/03/2015
15.34
 1,168,722 15.39 15.45 15.28 26,700 465,900 -11.9
10/03/2015
15.39
 939,309 15.45 15.51 15.39 185,100 150,000 1.0
09/03/2015
15.45
 770,661 15.62 15.62 15.39 184,000 183,100 0.0
06/03/2015
15.62
 937,231 15.79 15.90 15.62 234,200 485,300 -6.9
05/03/2015
15.79
 2,569,370 15.56 16.07 15.56 139,700 1,078,246 -26.2
04/03/2015
15.56
 961,766 15.45 15.56 15.39 337,800 404,500 -1.8
03/03/2015
15.45
 627,700 15.34 15.45 13.80 257,900 274,700 -0.5
02/03/2015
15.34
 802,100 15.39 15.45 15.22 513,800 300,500 5.8
27/02/2015
15.39
 998,769 15.39 15.51 13.86 488,500 526,600 -1.0
26/02/2015
15.39
 2,063,987 15.11 15.51 14.99 802,400 958,536 -4.2
25/02/2015
15.11
 1,127,076 15.45 15.62 15.11 285,700 418,400 -3.6
24/02/2015
15.45
 565,124 15.56 15.68 15.39 180,300 200,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |