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

45.50
-0.10
(-0.22%)
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
(2024-04-19) 		7.10 18.49% 116,870,800 7,772,440 289.1
38.10
45.60
45.50
2 tháng
(2024-03-19) 		8.30 22.31% 324,792,200 16,204,497 636.1
37.20
45.60
45.50
3 tháng
(2024-02-19) 		8 21.33% 479,864,400 6,412,989 278.0
36
45.60
45.50
6 tháng
(2023-11-20) 		8.90 24.32% 736,134,700 -3,694,248 -96.9
36
45.60
45.50
12 tháng
(2023-05-24) 		16.55 57.15% 1,576,807,619 1,242,008 42.5
28.95
45.60
45.50
24 tháng
(2022-05-30) 		17.96 65.21% 3,365,823,614 53,324,530 1,226.9
17.67
45.60
45.50
36 tháng
(2021-06-03) 		20.79 84.12% 6,036,348,570 56,511,279 1,300.1
17.67
45.60
45.50
60 tháng
(2019-06-14) 		27.47 152.33% 8,753,912,321 -20,796,864 121.3
7.71
45.60
45.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
34.16
-0.20
 3,836,400 34.35 34.45 33.96 358,500 540,537 -6.3
#202 25/07/2023
34.35
0.10
 4,892,400 34.25 34.74 33.76 457,000 410,200 1.8
#203 24/07/2023
34.25
0.59
 6,307,700 33.66 34.55 33.57 148,400 5,600 4.9
#204 21/07/2023
33.66
0.39
 3,448,300 33.27 33.96 33.27 0 0 0
#205 20/07/2023
33.27
0
 3,565,800 33.27 33.37 32.88 108,900 0 3.7
#206 19/07/2023
33.27
-0.59
 5,210,700 33.86 34.06 33.17 120,700 0 4.1
#207 18/07/2023
33.86
-0.29
 4,343,000 34.16 34.74 33.86 92,200 1,100 3.2
#208 17/07/2023
34.16
0.79
 6,234,700 33.37 34.35 33.17 322,100 141,090 6.6
#209 14/07/2023
33.37
0
 4,401,400 33.37 33.76 32.98 120,800 6,800 3.9
#210 13/07/2023
33.37
0.20
 3,500,700 33.17 33.76 33.08 20,300 274,000 -8.6
#211 12/07/2023
33.17
0
 3,979,900 33.17 33.66 33.08 40,600 355,838 -10.7
#212 11/07/2023
33.17
0.10
 4,699,200 33.08 33.37 32.88 776,000 18,400 25.5
#213 10/07/2023
33.08
0.49
 6,004,500 32.59 33.66 32.78 0 0 0
#214 07/07/2023
32.59
0.10
 4,590,400 32.49 32.88 32.39 412,500 1,024,300 -20.4
#215 06/07/2023
32.49
-0.79
 10,331,300 33.27 33.47 32.29 68,200 724,500 -21.8
#216 05/07/2023
33.27
-0.69
 5,012,905 33.96 34.16 33.27 44,900 106,400 -2.1
#217 04/07/2023
33.96
1.47
 9,959,111 32.49 34.16 32.59 124,000 1,205 4.2
#218 03/07/2023
32.49
0.69
 5,470,859 31.80 32.98 31.80 82,200 22,600 2.0
#219 30/06/2023
31.80
-0.10
 2,757,315 31.90 32.29 31.80 0 0 0
#220 29/06/2023
31.90
-0.20
 6,490,729 32.09 32.78 31.90 20,600 51,600 -1.0
#221 28/06/2023
32.09
-0.20
 6,307,619 32.29 32.88 31.90 10,800 69,900 -2.0
#222 27/06/2023
32.29
0.29
 6,695,528 32.00 32.78 32.00 12,100 74,700 -2.1
#223 26/06/2023
32.00
0.79
 6,336,573 31.21 32.09 30.82 521,605 63,100 14.8
#224 23/06/2023
31.21
-1.37
 14,346,401 32.59 32.59 31.11 360,300 383,920 -0.9
#225 22/06/2023
32.59
0
 785,027 32.59 32.78 32.39 301,145 142,936 5.3
#226 21/06/2023
32.59
0.20
 6,721,794 32.39 33.08 32.19 4,500 1,169,500 -38.7
#227 20/06/2023
32.39
0.29
 3,255,895 32.09 32.59 32.09 0 0 0
#228 19/06/2023
32.09
0.49
 8,769,584 31.60 33.08 31.70 404,500 27,200 12.4
#229 16/06/2023
31.60
-0.79
 7,712,589 32.39 32.88 31.60 409,400 644,300 -7.5
#230 15/06/2023
32.39
2.45
 13,745,786 29.94 32.39 29.94 14,000 65,900 -1.7
#231 14/06/2023
29.94
-0.39
 7,616,507 30.33 31.01 29.94 0 616,100 -19.1
#232 13/06/2023
30.33
0
 5,976,908 30.33 30.62 29.94 0 0 0
#233 12/06/2023
30.33
0
 7,450,900 30.33 30.33 29.35 400,410 272,410 4.0
#234 09/06/2023
30.33
0.29
 1,968,505 30.03 30.33 29.74 470,100 100 14.4
#235 08/06/2023
30.03
-0.20
 11,490,556 30.23 31.51 29.64 459,500 4,105 14.3
#236 07/06/2023
30.23
-0.10
 6,309,273 30.33 31.01 30.23 5,500 236,200 -7.2
#237 06/06/2023
30.33
-0.20
 5,408,667 30.52 30.72 30.03 17,400 17,500 -0.0
#238 05/06/2023
30.52
0.10
 4,966,435 30.43 31.11 30.43 531,600 27,300 15.7
#239 02/06/2023
30.43
0.39
 7,893,773 30.03 30.82 29.84 4,600 537,700 -16.4
#240 01/06/2023
30.03
-0.39
 6,313,937 30.43 30.43 29.64 521,005 16,800 15.4
#241 31/05/2023
30.43
0.49
 7,699,887 29.94 30.82 29.44 750,200 75,503 20.9
#242 30/05/2023
29.94
0.59
 7,959,082 29.35 30.03 29.25 16,200 419,500 -12.2
#243 29/05/2023
29.35
-0.39
 8,143,907 29.74 30.33 29.35 42,200 112,200 -2.1
#244 26/05/2023
29.74
-0.10
 6,986,379 29.84 30.23 29.35 37,900 121,200 -2.5
#245 25/05/2023
29.84
0.88
 8,693,452 28.95 29.94 28.56 329,200 15,019 9.4
#246 24/05/2023
28.95
0.20
 9,185,536 28.76 29.74 28.95 747,503 66,133 20.4
#247 23/05/2023
28.76
0.59
 10,851,014 28.17 28.95 27.87 46,400 123,801 -2.2
#248 22/05/2023
28.17
0.39
 7,172,271 27.78 28.76 27.97 12,500 5,406 0.2
#249 19/05/2023
27.78
1.57
 16,008,280 26.21 27.87 26.11 2,400 140,328 -3.9
#250 18/05/2023
26.21
0.20
 5,232,602 26.01 26.30 25.91 120,200 450 3.2
#251 17/05/2023
26.01
-0.20
 5,908,804 26.21 26.70 26.01 86,003 200,820 -3.1
#252 16/05/2023
26.21
0.98
 10,963,254 25.22 26.70 25.42 20,100 78,530 -1.5
#253 15/05/2023
25.22
-0.59
 5,209,800 25.81 26.11 25.22 10,700 1,001,200 -25.9
#254 12/05/2023
25.81
0.20
 3,644,900 25.62 25.91 25.52 21,100 205,600 -4.8
#255 11/05/2023
25.62
0.20
 6,299,600 25.42 26.11 25.42 0 201,000 -5.2
#256 10/05/2023
25.42
0
 810,368 25.42 25.62 25.22 74,000 270,000 -5.1
#257 09/05/2023
25.42
0.29
 5,702,191 25.13 25.91 25.22 130,000 551,900 -11.0
#258 08/05/2023
25.13
0.49
 4,167,185 24.64 25.62 24.73 5,300 20,500 -0.4
#259 05/05/2023
24.64
0
 1,596,291 24.64 24.83 22.18 0 12,000 -0.3
#260 04/05/2023
24.64
-0.20
 3,058,238 24.83 24.83 24.34 464,600 78,440 9.7
#261 28/04/2023
24.83
0.29
 2,070,364 24.54 24.93 24.54 200,300 0 5.1
#262 27/04/2023
24.54
-0.20
 3,328,700 24.73 25.22 24.54 800 77,400 -1.9
#263 26/04/2023
24.73
0.39
 1,831,128 24.34 24.73 24.34 92,710 109,000 -0.4
#264 25/04/2023
24.34
-0.20
 2,231,075 24.54 24.93 24.34 200,000 39,900 4.0
#265 24/04/2023
24.54
0.10
 1,776,302 24.44 24.73 24.24 327,500 30,500 7.4
#266 21/04/2023
24.44
-0.29
 3,281,541 24.73 25.03 24.44 337,000 298,900 1.0
#267 20/04/2023
24.73
-0.39
 3,067,385 25.13 25.13 24.54 10,200 3,900 0.2
#268 19/04/2023
25.13
-0.29
 2,728,171 25.42 25.81 24.93 60,500 2,800 1.5
#269 18/04/2023
25.42
0.29
 2,915,390 25.13 25.42 25.03 95,000 3,800 2.3
#270 17/04/2023
25.13
0
 2,560,557 25.13 25.32 24.54 158,000 0 4.0
#271 14/04/2023
25.13
-0.79
 4,935,320 25.91 26.11 25.13 250,000 600 6.5
#272 13/04/2023
25.91
0.39
 7,901,479 25.52 26.40 25.71 457,000 390,000 1.8
#273 12/04/2023
25.52
-0.10
 3,740,146 25.62 26.11 25.52 190,100 239,200 -1.3
#274 11/04/2023
25.62
0.39
 6,820,712 25.22 25.91 25.03 179,000 50,197 3.4
#275 10/04/2023
25.22
-0.10
 4,041,966 25.32 25.81 25.13 120,000 0 3.1
#276 07/04/2023
25.32
0.10
 3,088,224 25.22 25.52 25.13 270,000 1,500 6.9
#277 06/04/2023
25.22
-0.69
 5,587,133 25.91 26.11 24.34 37,500 170,010 -3.5
#278 05/04/2023
25.91
0.10
 5,862,327 25.81 26.30 25.71 13,200 889,301 -23.1
#279 04/04/2023
25.81
-0.10
 4,803,216 25.91 26.30 25.71 6,000 497,400 -13.0
#280 03/04/2023
25.91
0.98
 6,092,707 24.93 26.30 25.52 1,000 5,600 -0.1
#281 31/03/2023
24.93
0.20
 3,783,733 24.73 25.22 24.83 60,000 2,400 1.5
#282 30/03/2023
24.73
-0.10
 3,044,091 24.83 25.13 24.64 0 0 0
#283 29/03/2023
24.83
-0.10
 2,581,689 24.93 25.22 24.73 6,000 0 0.2
#284 28/03/2023
24.93
0.20
 3,854,436 24.73 25.52 24.93 0 7,100 -0.2
#285 27/03/2023
24.73
0
 3,345,236 24.73 24.93 23.85 52,400 0 1.3
#286 24/03/2023
24.73
0.39
 4,015,833 24.34 24.83 24.34 300,000 6,000 7.4
#287 23/03/2023
24.34
0.10
 2,334,720 24.24 24.44 24.05 43,220 200,400 -3.9
#288 22/03/2023
24.24
0.39
 3,641,993 23.85 24.54 24.05 361,200 800 8.9
#289 21/03/2023
23.85
0.29
 3,028,075 23.56 24.14 23.56 64,300 102,700 -0.9
#290 20/03/2023
23.56
-1.37
 6,891,158 24.93 24.93 23.56 23,520 100,000 -1.8
#291 17/03/2023
24.93
0.20
 2,980,123 24.73 25.13 24.64 858,400 0 21.8
#292 16/03/2023
24.73
-0.88
 6,216,326 25.62 25.62 24.54 1,200 223,300 -5.6
#293 15/03/2023
25.62
1.18
 5,646,479 24.44 25.62 24.54 981,180 3,000 25.4
#294 14/03/2023
24.44
-1.18
 9,302,946 25.62 25.71 24.44 24,900 200 0.6
#295 13/03/2023
25.62
-0.29
 4,832,922 25.91 26.01 25.42 102,300 0 2.7
#296 10/03/2023
25.91
-0.69
 9,239,735 26.60 26.60 25.81 127,000 492,500 -9.7
#297 09/03/2023
26.60
-0.39
 4,171,191 26.99 27.19 26.60 66,900 124,200 -1.6
#298 08/03/2023
26.99
0.69
 8,427,895 26.30 26.99 25.91 757,225 10,500 20.3
#299 07/03/2023
26.30
0.20
 4,854,737 26.11 26.40 23.56 605,450 98,600 13.5
#300 06/03/2023
26.11
0.20
 4,247,243 25.91 26.50 25.91 915,300 353 24.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc