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

42.70
-0.80
(-1.84%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |