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)
13/02/2015
15.56
 427,250 15.56 15.68 15.51 90,000 100,000 -0.3
12/02/2015
15.56
 601,820 15.39 15.56 15.39 89,000 101,400 -0.3
11/02/2015
15.39
 1,118,227 15.56 15.62 14.03 90,500 556,900 -12.7
10/02/2015
15.56
 799,612 15.73 15.73 15.56 147,000 254,000 -2.9
09/02/2015
15.73
 575,910 15.90 15.90 15.51 261,700 179,000 2.3
06/02/2015
15.90
 1,753,560 15.51 15.90 15.34 100,000 319,500 -6.0
05/02/2015
15.51
 611,895 15.85 15.85 15.51 11,000 261,000 -6.9
04/02/2015
15.85
 715,090 15.73 15.96 15.68 2,500 238,500 -6.6
03/02/2015
15.73
 1,917,057 15.85 16.24 15.62 2,000 529,590 -14.7
02/02/2015
15.85
 1,716,534 15.28 15.85 15.28 0 449,500 -12.2
30/01/2015
15.28
 1,206,830 15.51 15.73 15.22 0 223,600 -6.1
29/01/2015
15.51
 918,540 15.90 15.90 15.51 0 0 0
28/01/2015
15.90
 1,251,436 15.68 15.90 15.39 22,800 226,100 -5.6
27/01/2015
15.68
 2,927,589 15.68 15.90 15.34 99,900 63,100 1.0
26/01/2015
15.68
 732,502 16.19 16.19 15.68 0 25,300 -0.7
23/01/2015
16.19
 1,153,737 15.90 16.19 15.79 700 5,300 -0.1
22/01/2015
15.90
 1,115,920 15.62 15.90 15.56 18,000 225,300 -5.8
21/01/2015
15.62
 1,112,107 15.73 15.85 15.56 0 0 0
20/01/2015
15.73
 1,984,490 15.90 15.96 15.56 3,300 204,000 -5.6
19/01/2015
15.90
 1,642,959 16.07 16.47 14.48 5,200 362,400 -10.1
16/01/2015
16.07
 3,096,683 16.41 16.41 15.90 0 784,300 -22.3
15/01/2015
16.41
 7,361,289 15.22 16.64 15.16 0 151,200 -4.3
14/01/2015
15.22
 1,565,820 14.88 15.28 14.71 300 60,400 -1.6
13/01/2015
14.88
 1,961,663 15.39 15.39 13.86 61,900 175,000 -3.0
12/01/2015
15.39
 2,409,090 15.62 15.62 14.88 198,300 86,400 3.0
09/01/2015
15.62
 3,729,397 14.82 15.68 14.77 119,500 40,000 2.1
08/01/2015
14.82
 1,804,879 14.65 15.11 14.65 262,500 1,000 6.8
07/01/2015
14.65
 1,848,097 14.54 14.88 14.26 107,200 64,700 1.1
06/01/2015
14.54
 1,832,920 14.77 14.77 14.14 89,800 4,300 2.2
05/01/2015
14.77
 1,680,604 15.28 15.28 14.71 88,500 0 2.3
31/12/2014
15.28
 1,973,128 14.71 15.39 14.65 124,500 9,500 3.0
30/12/2014
14.71
 2,035,300 14.48 14.71 13.74 113,700 12,000 2.6
29/12/2014
14.48
 1,361,993 14.94 15.11 14.37 90,600 2,500 2.3
26/12/2014
14.94
 1,935,680 14.82 15.28 14.60 91,700 0 2.4
25/12/2014
14.82
 1,887,000 15.28 15.34 14.82 300 0 0.0
24/12/2014
15.28
 2,234,680 15.39 15.73 15.22 400 0 0.0
23/12/2014
15.39
 2,453,433 15.56 15.73 15.11 351,600 0 9.6
22/12/2014
15.56
 3,293,906 14.48 15.56 14.60 317,300 0 8.4
19/12/2014
14.48
 5,784,940 14.82 15.45 14.20 1,067,000 2,354,500 -33.2
18/12/2014
14.82
 4,404,064 13.52 14.82 13.63 1,271,500 779,900 12.3
17/12/2014
13.52
 3,562,725 13.46 13.86 12.32 195,800 278,900 -2.0
16/12/2014
13.46
 4,965,462 14.48 14.48 13.23 142,500 452,700 -7.4
15/12/2014
14.48
 3,599,140 14.99 15.11 14.48 407,000 1,483,056 -28.1
12/12/2014
14.99
 3,562,744 15.16 15.22 14.71 146,700 2,132,000 -52.5
11/12/2014
15.16
 2,653,345 15.96 15.96 14.37 338,800 642,600 -8.3
10/12/2014
15.96
 4,179,934 15.68 16.13 14.14 100,000 1,204,200 -29.8
09/12/2014
15.68
 6,487,953 17.38 17.38 15.68 32,200 331,800 -8.5
08/12/2014
17.38
 5,214,060 18.91 18.91 17.38 105,000 476,400 -11.7
05/12/2014
18.91
 2,260,160 19.14 19.20 18.63 144,500 313,000 -5.6
04/12/2014
19.14
 2,102,343 19.65 19.65 17.72 111,000 246,900 -4.6
03/12/2014
19.65
 1,980,060 19.54 19.82 19.42 410,700 177,300 8.1
02/12/2014
19.54
 3,172,328 18.63 19.54 18.74 864,400 544,300 10.8
01/12/2014
18.63
 3,797,339 18.63 19.31 17.04 5,500 1,433,420 -47.0
28/11/2014
18.63
 4,633,115 19.94 19.94 18.46 6,600 1,004,400 -33.2
27/11/2014
19.94
 2,657,951 20.39 20.39 18.40 0 165,100 -5.7
26/11/2014
20.39
 2,861,001 21.47 21.53 19.37 205,800 542,000 -12.1
25/11/2014
21.47
 999,049 21.41 21.70 21.13 33,100 103,600 -2.7
24/11/2014
21.41
 1,480,110 21.98 21.98 21.41 37,500 150,000 -4.3
21/11/2014
21.98
 1,548,095 22.49 22.66 21.98 106,000 490,500 -15.0
20/11/2014
22.49
 2,010,510 22.38 22.61 20.16 0 764,000 -30.1
19/11/2014
22.38
 1,240,320 22.66 22.72 22.26 0 21,000 -0.8
18/11/2014
22.66
 1,682,418 23.00 23.00 22.66 59,700 63,400 -0.1
17/11/2014
23.00
 882,752 23.29 23.29 23.00 0 25,000 -1.0
14/11/2014
23.29
 1,221,210 23.63 23.63 23.06 20,100 145,000 -5.1
13/11/2014
23.63
 1,725,083 23.51 24.03 23.40 60,000 154,200 -3.9
12/11/2014
23.51
 1,280,946 23.17 23.51 23.12 0 330,000 -13.5
11/11/2014
23.17
 1,249,660 23.12 23.63 23.00 0 19,000 -0.8
10/11/2014
23.12
 870,615 23.17 23.51 20.90 25,000 160,000 -5.5
07/11/2014
23.17
 1,008,709 23.23 23.51 22.83 64,100 200,000 -5.6
06/11/2014
23.23
 1,093,135 23.29 23.68 23.23 52,000 1,400 2.1
05/11/2014
23.29
 1,493,323 23.40 23.40 22.78 190,300 3,510 7.6
04/11/2014
23.40
 2,027,237 23.23 23.74 23.06 23,000 8,200 0.6
03/11/2014
23.23
 1,462,984 22.95 23.40 23.06 9,400 26,000 -0.7
31/10/2014
22.95
 3,179,295 22.26 22.95 21.92 865,700 23,100 33.5
30/10/2014
22.26
 1,242,731 22.49 22.61 22.15 95,500 49,300 1.8
29/10/2014
22.49
 1,498,690 22.09 22.66 22.21 219,500 482,600 -10.4
28/10/2014
22.09
 1,607,755 21.58 22.09 21.30 88,300 720,200 -0.0
27/10/2014
21.58
 3,242,428 23.06 23.06 21.41 88,300 720,200 -24.7
24/10/2014
23.06
 1,858,150 23.23 23.46 23.00 310,100 609,500 -12.2
23/10/2014
23.23
 2,731,470 23.91 24.03 23.23 547,400 158,300 16.2
22/10/2014
23.91
 2,148,904 22.78 23.91 22.83 427,700 65,200 15.0
21/10/2014
22.78
 1,919,480 22.83 22.89 20.56 469,600 258,000 8.4
20/10/2014
22.83
 1,792,752 23.29 23.51 22.78 76,400 228,200 -6.1
17/10/2014
23.29
 5,648,054 23.80 23.91 22.43 1,128,200 1,128,600 0.2
16/10/2014
23.80
 4,809,372 24.59 24.71 23.63 1,128,200 1,128,600 0.2
15/10/2014
24.59
 2,792,923 24.48 24.82 24.25 514,900 432,500 3.5
14/10/2014
24.48
 3,962,577 24.37 25.22 24.42 167,600 50,000 5.1
13/10/2014
24.37
 2,737,791 24.31 24.42 24.20 653,300 487,900 7.0
10/10/2014
24.31
 2,792,251 24.48 24.54 24.20 749,400 466,700 12.1
09/10/2014
24.48
 3,140,120 24.08 24.59 24.03 373,700 3,700 15.9
08/10/2014
24.08
 3,833,749 24.14 24.37 24.03 374,732 667,300 -12.5
07/10/2014
24.14
 3,068,079 24.37 24.42 24.08 474,000 303,500 7.3
06/10/2014
24.37
 2,703,828 24.03 24.59 24.14 143,900 188,924 -1.9
03/10/2014
24.03
 2,154,749 23.85 24.20 23.85 331,700 93,900 10.0
02/10/2014
23.85
 3,381,136 23.57 24.37 23.63 572,600 202,000 15.6
01/10/2014
23.57
 3,286,884 22.83 23.74 22.95 255,600 370,000 -4.8
30/09/2014
22.83
 3,455,862 23.12 23.29 22.78 385,000 280,400 4.2
29/09/2014
23.12
 2,833,470 23.57 23.57 23.12 488,800 213,100 11.3
26/09/2014
23.57
 2,736,672 23.91 24.25 23.57 88,000 5,500 3.5
25/09/2014
23.91
 6,627,355 23.46 23.91 22.78 730,700 440,700 11.6

Chính sách bảo mật | Điều khoản sử dụng |