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

33.70
0.10
(0.30%)
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
(2026-06-29) 		-4.90 -12.73% 66,899,100 -1,465,423 0
33.10
38.90
33.70
2 tháng
(2026-06-01) 		-5 -12.95% 108,793,300 973,449 0
33.10
39.60
33.70
3 tháng
(2026-05-04) 		-5.70 -14.50% 203,399,900 -1,689,146 0
33.10
42.50
33.70
6 tháng
(2026-01-30) 		-11.80 -25.99% 692,391,200 -4,035,947 -242.6
33.10
54.60
33.70
12 tháng
(2025-08-04) 		1.73 5.43% 1,488,691,500 13,381,443 392.1
26.36
54.60
33.70
24 tháng
(2024-08-08) 		-1.25 -3.60% 2,423,941,810 -37,532,235 -1,217.2
20
54.60
33.70
36 tháng
(2023-08-14) 		2.09 6.64% 3,843,430,886 -29,514,417 -890.3
20
54.60
33.70
60 tháng
(2021-08-24) 		13.37 66.07% 7,890,056,272 30,759,353 491.6
16.20
54.60
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |