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

40.80
1.40
(3.55%)
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) 		4.30 12.25% 193,075,200 5,991,100 229.0
34.30
41.40
40.80
2 tháng
(2025-11-28) 		7.20 22.36% 287,061,400 12,493,800 442.4
30.20
41.40
40.80
3 tháng
(2025-10-29) 		9.59 32.16% 414,188,700 26,299,400 918.8
29.81
41.40
40.80
6 tháng
(2025-07-31) 		7.34 22.91% 763,709,300 14,981,690 536.9
26.36
41.40
40.80
12 tháng
(2025-02-03) 		8.75 28.53% 1,404,018,865 -17,269,088 -420.4
20
41.40
40.80
24 tháng
(2024-02-07) 		4.91 14.24% 2,403,444,700 -24,219,402 -571.3
20
42.01
40.80
36 tháng
(2023-02-13) 		17.52 80.11% 3,854,674,779 -22,480,136 -603.7
20
42.01
40.80
60 tháng
(2021-02-22) 		21.18 116.27% 8,733,918,946 20,551,355 349.0
16.20
42.01
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
31.78
 2,720,392 32.06 32.34 31.78 111,500 929,500 -28.0
20/12/2024
31.96
 2,468,554 32.43 32.52 31.87 289,800 212,500 2.7
19/12/2024
32.43
 4,820,432 31.87 32.43 31.59 423,400 88,400 11.6
18/12/2024
31.87
 3,349,670 30.84 32.34 30.84 41,900 698,800 -21.8
17/12/2024
30.93
 2,262,292 31.50 31.68 30.93 100 688,900 -23.0
16/12/2024
31.40
 1,150,786 31.59 31.78 31.31 0 472,800 -15.9
13/12/2024
31.59
 1,768,900 31.68 31.78 31.21 5,000 640,500 -21.4
12/12/2024
31.78
 1,856,539 31.78 32.15 31.78 16,200 256,900 -8.2
11/12/2024
31.96
 1,936,697 32.06 32.15 31.68 12,600 917,800 -30.9
10/12/2024
32.06
 1,840,438 32.15 32.24 31.87 37,000 673,200 -21.8
09/12/2024
32.06
 1,847,530 31.78 32.15 31.78 336,200 627,100 -9.9
06/12/2024
31.68
 3,039,989 31.59 32.34 31.59 132,200 1,269,405 -38.9
05/12/2024
31.87
 2,174,395 31.40 31.96 31.21 524,500 562,300 -1.3
04/12/2024
31.31
 1,359,630 31.68 31.78 31.40 315,900 439,400 -4.2
03/12/2024
31.59
 2,127,130 32.24 32.24 31.59 304,700 874,325 -19.4
02/12/2024
31.78
 1,602,916 34.86 34.86 31.78 322,100 647,700 -11.1
29/11/2024
31.87
 1,663,296 31.68 32.24 31.68 26,000 30,900 -0.2
28/11/2024
31.68
 1,305,630 31.12 32.34 31.12 254,900 96,200 5.4
27/11/2024
31.78
 698,001 31.87 31.87 31.50 0 81,200 -2.7
26/11/2024
31.68
 2,284,032 31.59 31.96 31.50 9,300 669,100 -22.5
25/11/2024
31.96
 2,011,539 30.84 32.06 30.09 165,400 21,753 4.9
22/11/2024
31.12
 1,954,342 31.50 31.59 31.03 14,600 689,450 -22.6
21/11/2024
31.40
 2,170,182 30.09 31.50 30.09 207,700 611,500 -13.2
20/11/2024
30.93
 2,609,845 29.91 31.40 29.91 29,100 632,702 -20.0
19/11/2024
31.21
 1,637,652 30.84 31.96 28.88 10,300 383,500 -12.5
18/11/2024
31.68
 1,763,567 28.97 31.78 28.97 148,900 41,700 3.6
15/11/2024
31.78
 5,353,190 29.72 33.08 29.72 760,500 1,554,800 -27.4
14/11/2024
32.71
 2,457,038 34.11 34.11 32.71 8,500 746,500 -26.3

Chính sách bảo mật | Điều khoản sử dụng |