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

40
-3.50
(-8.05%)
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
(2026-02-11) 		0.70 1.64% 209,200,500 -6,236,100 -335.1
40
54.60
40
2 tháng
(2026-01-12) 		7.50 20.83% 471,367,100 4,432,200 116.9
36
54.60
40
3 tháng
(2025-12-15) 		12.50 40.32% 596,193,400 10,137,200 310.9
31
54.60
40
6 tháng
(2025-09-15) 		10.42 31.48% 880,089,100 24,801,200 801.4
26.36
54.60
40
12 tháng
(2025-03-18) 		12.47 40.20% 1,674,064,400 -11,091,239 -296.0
20
54.60
40
24 tháng
(2024-03-25) 		7.82 21.92% 2,555,220,308 -12,170,747 -183.8
20
54.60
40
36 tháng
(2023-03-29) 		20.72 90.99% 4,009,177,059 -29,221,878 -838.9
20
54.60
40
60 tháng
(2021-04-08) 		23.35 115.90% 8,672,043,049 27,029,393 439.4
16.20
54.60
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
25.14
 3,743,600 24.39 25.14 24.02 538,700 355,500 5.1
23/05/2025
24.30
 3,401,000 24.58 24.77 24.21 23,300 753,800 -19.0
22/05/2025
24.58
 4,088,700 25.14 24.58 24.49 109,900 1,029,300 -24.3
21/05/2025
25.05
 3,478,600 25.70 25.05 24.86 1,400 764,300 -20.6
20/05/2025
25.33
 2,456,700 25.33 25.61 25.23 218,300 67,600 4.1
19/05/2025
25.33
 2,507,600 25.70 25.33 25.33 113,900 90,600 0.6
16/05/2025
25.70
 2,776,500 26.07 26.26 25.61 133,600 8,400 3.5
15/05/2025
26.07
 3,062,200 26.26 26.07 25.61 201,400 112,300 0
14/05/2025
26.17
 4,037,100 25.89 26.36 25.70 86,800 82,600 0
13/05/2025
25.70
 4,452,500 25.79 26.36 25.70 576,600 54,600 0
12/05/2025
25.70
 4,260,800 24.95 25.70 24.77 100 150,400 0
09/05/2025
24.86
 2,607,900 25.33 25.61 24.86 96,700 684,300 0
08/05/2025
25.23
 4,787,500 25.05 25.33 24.67 1,024,900 938,700 0
07/05/2025
24.95
 4,767,900 24.67 25.42 24.67 31,800 339,300 0
06/05/2025
24.58
 3,944,100 24.30 24.95 24.30 565,400 216,900 0
05/05/2025
24.30
 3,468,700 23.83 24.30 23.55 265,700 780,900 0
29/04/2025
23.93
 2,406,800 24.30 24.39 23.83 291,300 300,100 -0.3
28/04/2025
24.21
 2,061,800 24.39 24.67 24.21 214,600 324,600 -2.8
25/04/2025
24.39
 2,731,200 24.58 25.05 24.30 357,100 1,034,500 -17.8
24/04/2025
24.58
 2,733,200 25.23 25.33 24.30 92,900 775,200 -18.0
23/04/2025
24.86
 2,772,900 24.77 25.51 24.67 16,600 248,000 -6.2
22/04/2025
24.77
 7,754,700 25.14 25.23 22.71 847,800 741,100 2.4
21/04/2025
25.14
 4,882,600 24.77 25.33 24.30 629,400 273,600 9.6
18/04/2025
24.30
 6,035,200 23.93 24.86 23.93 643,000 459,400 4.9
17/04/2025
23.74
 4,578,100 23.36 23.74 22.80 200,200 1,236,700 -25.8
16/04/2025
23.36
 4,945,300 23.36 24.02 22.99 103,500 1,123,960 -25.8
15/04/2025
23.36
 4,498,700 24.21 24.49 23.27 199,400 698,900 -12.9
14/04/2025
24.11
 9,755,400 20.37 24.77 20.37 504,900 607,450 -2.8
11/04/2025
22.62
 10,033,000 20.09 23.74 20.09 424,900 2,457,200 -48.8
10/04/2025
21.96
 228,400 21.96 21.96 21.96 0 1,000 -0.0
09/04/2025
20
 14,312,000 20 22.15 20 935,300 45,700 19.3
08/04/2025
22.15
 4,646,000 24.30 24.39 22.15 297,162 64,400 5.6
04/04/2025
24.58
 12,067,000 24.39 26.07 23.55 427,900 349,100 2.0
03/04/2025
26.07
 6,975,400 28.50 28.69 26.07 109,800 535,100 -12.0
02/04/2025
28.97
 1,418,400 29.07 29.44 28.97 50,200 618,400 -17.7
01/04/2025
29.16
 2,022,500 26.17 29.44 26.17 379,100 763,500 -11.9
31/03/2025
28.79
 3,394,000 29.81 29.81 28.79 28,000 1,174,500 -35.7
28/03/2025
29.81
 2,398,400 29.91 30.47 29.53 41,900 697,300 -21.1
27/03/2025
30.28
 1,757,200 30.56 30.84 30.19 2,800 673,000 -21.8
26/03/2025
30.47
 2,302,800 30.47 31.12 30.28 66,300 850,600 -25.7
25/03/2025
30.47
 1,549,500 27.48 30.93 27.48 300 361,000 -11.8
24/03/2025
30.47
 1,744,000 30.84 30.93 30.28 96,600 150,500 -1.8
21/03/2025
30.84
 1,740,700 30.75 31.12 30.47 54,629 575,900 -17.1
20/03/2025
30.56
 1,277,800 30.65 30.75 30.09 200 154,110 -5.0
19/03/2025
30.56
 1,257,600 28.32 31.12 28.32 5,600 441,900 -14.3
18/03/2025
31.03
 2,431,300 30.75 31.50 30.75 42,500 460,500 -13.9
17/03/2025
30.75
 1,417,800 30.47 31.03 30.47 3,000 196,250 0
14/03/2025
30.37
 4,452,900 31.03 31.12 30.19 25,000 1,241,500 -39.8
13/03/2025
31.03
 2,647,400 31.59 31.68 30.93 77,600 725,600 -21.7
12/03/2025
31.59
 3,130,400 31.50 31.68 31.21 10,400 833,300 -27.7
11/03/2025
31.40
 3,039,500 31.68 31.68 31.31 2,000 378,400 -12.7
10/03/2025
31.68
 2,582,300 31.78 32.15 31.68 10,000 149,400 -4.7
07/03/2025
31.87
 2,512,000 32.15 32.34 31.87 800 447,800 -15.3
06/03/2025
32.06
 4,685,300 32.34 32.43 31.59 58,100 164,900 -3.7
05/03/2025
32.24
 1,812,600 32.90 32.90 32.24 62,800 74,600 -0.4
04/03/2025
32.71
 2,415,300 32.34 33.18 32.34 118,200 121,261 -0.1
03/03/2025
32.99
 1,411,000 33.36 33.46 32.99 20,000 34,600 -0.5
28/02/2025
33.27
 4,799,400 32.71 33.64 32.71 111,100 669,800 -19.9
27/02/2025
32.80
 2,089,800 32.52 32.80 32.34 151,000 167,000 -0.5
26/02/2025
32.52
 1,652,200 32.62 32.80 32.34 218,100 218,500 -0.0
25/02/2025
32.52
 4,150,500 32.43 32.99 32.34 158,800 260,500 -3.6
24/02/2025
32.43
 2,189,400 32.06 32.62 31.87 81,100 170,900 -3.1
21/02/2025
32.06
 1,376,700 32.24 32.34 31.87 52,600 20,000 1.1
20/02/2025
32.24
 1,878,700 32.34 32.80 32.24 67,300 23,100 1.5
19/02/2025
32.34
 2,579,700 32.43 32.62 32.15 112,800 28,900 2.9
18/02/2025
32.24
 1,999,900 32.24 32.52 31.87 0 88,500 -3.1
17/02/2025
32.15
 1,832,200 32.15 32.52 31.87 1,700 63,100 -2.1
14/02/2025
32.15
 5,255,300 31.78 32.62 31.78 567,700 1,092,200 -18.1
13/02/2025
31.78
 1,904,800 31.78 31.87 31.40 38,600 623,400 -19.7
12/02/2025
31.68
 2,230,539 31.50 31.96 31.31 402,700 48,628 12.0
11/02/2025
31.40
 1,514,227 31.31 31.50 31.03 130,500 87,000 1.5
10/02/2025
31.21
 2,417,769 31.21 31.96 31.21 180,400 455,500 -9.3
07/02/2025
31.50
 2,457,986 31.59 31.78 31.40 80,900 660,000 -19.6
06/02/2025
31.50
 1,951,501 31.31 31.68 31.21 258,900 4,900 8.5
05/02/2025
31.31
 3,075,505 28.04 31.68 28.04 279,500 49,400 7.7
04/02/2025
30.75
 1,043,538 27.66 30.75 27.66 28,700 39,710 -0.4
03/02/2025
30.65
 3,229,700 31.12 31.12 29.91 650,100 1,310,400 0
24/01/2025
30.84
 2,465,495 31.21 31.21 30.75 287,100 828,100 -17.9
23/01/2025
31.21
 1,872,952 30.93 31.21 30.75 460,200 723,300 -8.7
22/01/2025
31.03
 1,835,829 31.12 31.21 30.56 390,300 169,400 7.3
21/01/2025
30.93
 1,794,532 29.63 31.03 29.63 615,100 390,800 7.4
20/01/2025
30.65
 4,548,504 30.65 31.21 30.56 777,700 1,445,600 -22.1
17/01/2025
30.47
 2,052,487 29.72 30.56 29.72 178,500 1,600 5.7
16/01/2025
29.72
 1,457,978 26.73 30.19 26.73 107,500 1,100 3.4
15/01/2025
29.63
 2,259,217 29.44 30.09 27.57 6,500 390,600 -12.2
14/01/2025
30
 983,554 30.47 30.56 29.81 5,050 40,200 -1.1
13/01/2025
30.47
 2,097,534 29.53 30.47 29.44 210,400 24,400 6.0
10/01/2025
29.91
 1,879,543 28.04 30.56 27.76 500 282,100 -9.1
09/01/2025
30.09
 932,532 27.01 30.37 27.01 0 4,100 -0.1
08/01/2025
30
 2,249,495 30 30.28 29.63 14,700 490,800 -15.2
07/01/2025
30
 3,168,143 30.93 31.40 29.72 27,500 499,900 -15.6
06/01/2025
31.21
 2,077,214 31.78 31.96 31.21 24,400 451,900 -14.5
03/01/2025
31.78
 2,252,344 31.78 32.06 31.68 128,600 31,825 3.3
02/01/2025
31.59
 1,047,113 31.68 31.78 31.50 62,200 16,000 1.6
31/12/2024
31.68
 1,638,706 31.78 31.87 31.59 43,400 13,000 1.0
30/12/2024
31.78
 1,147,725 31.78 31.96 31.40 20,000 81,121 -2.1
27/12/2024
31.96
 2,118,321 31.59 31.96 31.50 470,700 63,600 13.8
26/12/2024
31.68
 2,206,578 31.50 32.34 31.50 0 403,200 -13.8
25/12/2024
31.78
 2,488,522 28.41 32.06 28.41 288,000 776,000 -16.5
24/12/2024
31.50
 1,920,958 28.60 31.96 28.60 225,600 303,700 -2.6

Chính sách bảo mật | Điều khoản sử dụng |