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)
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
13/11/2014
23.63
 1,725,083 23.51 24.03 23.40 60,000 154,200 -3.9
12/11/2014
23.51
 1,280,946 23.17 23.51 23.12 0 330,000 -13.5
11/11/2014
23.17
 1,249,660 23.12 23.63 23.00 0 19,000 -0.8
10/11/2014
23.12
 870,615 23.17 23.51 20.90 25,000 160,000 -5.5
07/11/2014
23.17
 1,008,709 23.23 23.51 22.83 64,100 200,000 -5.6
06/11/2014
23.23
 1,093,135 23.29 23.68 23.23 52,000 1,400 2.1
05/11/2014
23.29
 1,493,323 23.40 23.40 22.78 190,300 3,510 7.6
04/11/2014
23.40
 2,027,237 23.23 23.74 23.06 23,000 8,200 0.6
03/11/2014
23.23
 1,462,984 22.95 23.40 23.06 9,400 26,000 -0.7
31/10/2014
22.95
 3,179,295 22.26 22.95 21.92 865,700 23,100 33.5
30/10/2014
22.26
 1,242,731 22.49 22.61 22.15 95,500 49,300 1.8
29/10/2014
22.49
 1,498,690 22.09 22.66 22.21 219,500 482,600 -10.4
28/10/2014
22.09
 1,607,755 21.58 22.09 21.30 88,300 720,200 -0.0
27/10/2014
21.58
 3,242,428 23.06 23.06 21.41 88,300 720,200 -24.7
24/10/2014
23.06
 1,858,150 23.23 23.46 23.00 310,100 609,500 -12.2
23/10/2014
23.23
 2,731,470 23.91 24.03 23.23 547,400 158,300 16.2
22/10/2014
23.91
 2,148,904 22.78 23.91 22.83 427,700 65,200 15.0
21/10/2014
22.78
 1,919,480 22.83 22.89 20.56 469,600 258,000 8.4
20/10/2014
22.83
 1,792,752 23.29 23.51 22.78 76,400 228,200 -6.1
17/10/2014
23.29
 5,648,054 23.80 23.91 22.43 1,128,200 1,128,600 0.2
16/10/2014
23.80
 4,809,372 24.59 24.71 23.63 1,128,200 1,128,600 0.2
15/10/2014
24.59
 2,792,923 24.48 24.82 24.25 514,900 432,500 3.5
14/10/2014
24.48
 3,962,577 24.37 25.22 24.42 167,600 50,000 5.1
13/10/2014
24.37
 2,737,791 24.31 24.42 24.20 653,300 487,900 7.0
10/10/2014
24.31
 2,792,251 24.48 24.54 24.20 749,400 466,700 12.1
09/10/2014
24.48
 3,140,120 24.08 24.59 24.03 373,700 3,700 15.9
08/10/2014
24.08
 3,833,749 24.14 24.37 24.03 374,732 667,300 -12.5
07/10/2014
24.14
 3,068,079 24.37 24.42 24.08 474,000 303,500 7.3
06/10/2014
24.37
 2,703,828 24.03 24.59 24.14 143,900 188,924 -1.9
03/10/2014
24.03
 2,154,749 23.85 24.20 23.85 331,700 93,900 10.0
02/10/2014
23.85
 3,381,136 23.57 24.37 23.63 572,600 202,000 15.6
01/10/2014
23.57
 3,286,884 22.83 23.74 22.95 255,600 370,000 -4.8
30/09/2014
22.83
 3,455,862 23.12 23.29 22.78 385,000 280,400 4.2
29/09/2014
23.12
 2,833,470 23.57 23.57 23.12 488,800 213,100 11.3
26/09/2014
23.57
 2,736,672 23.91 24.25 23.57 88,000 5,500 3.5
25/09/2014
23.91
 6,627,355 23.46 23.91 22.78 730,700 440,700 11.6
24/09/2014
23.46
 4,130,870 23.40 23.80 22.89 705,900 281,200 17.5
23/09/2014
23.40
 3,364,297 23.97 24.20 23.40 286,300 169,900 4.8
22/09/2014
23.97
 3,286,153 23.85 24.93 23.97 197,700 164,000 1.4
19/09/2014
23.85
 9,500,547 23.29 24.08 23.17 2,243,400 5,668,000 -144.2
18/09/2014
23.29
 8,681,060 24.71 25.05 23.29 2,024,400 168,800 79.0
17/09/2014
24.71
 5,896,775 25.67 26.52 24.71 465,000 406,000 2.4
16/09/2014
25.67
 4,958,395 25.45 26.18 24.76 72,000 350,650 -12.6
15/09/2014
25.45
 6,699,655 25.50 26.64 25.10 152,550 488,400 -15.5
12/09/2014
25.50
 5,333,372 24.03 25.50 24.03 24,200 33,000 -0.4
11/09/2014
24.03
 4,003,762 23.91 24.71 23.63 120,000 702,000 -24.8
10/09/2014
23.91
 5,319,805 23.29 23.91 22.66 338,000 781,700 -18.2
09/09/2014
23.29
 6,796,167 24.71 24.99 22.72 351,300 602,600 -0.0
08/09/2014
24.71
 4,676,719 23.34 24.99 23.34 190,500 203,900 -0.0
05/09/2014
23.34
 2,719,495 22.78 23.57 22.95 123,300 301,100 -7.4
04/09/2014
22.78
 3,242,298 22.43 22.89 22.21 414,191 431,700 -0.8
03/09/2014
22.43
 3,147,286 22.89 23.17 22.43 217,300 20,300 0.0
29/08/2014
22.89
 4,747,239 23.34 23.57 22.72 283,900 157,300 5.1
28/08/2014
23.34
 3,471,035 23.29 23.80 23.00 36,400 401,550 -0.0
27/08/2014
23.29
 3,580,597 23.57 23.85 22.89 942,000 500,000 18.1
26/08/2014
23.57
 5,052,842 22.43 23.63 22.43 942,000 500,000 18.1
25/08/2014
22.43
 5,935,390 21.24 22.66 21.24 445,000 85,800 0.0
22/08/2014
21.24
 3,893,118 21.13 21.41 21.07 202,000 251,400 -1.9
21/08/2014
21.13
 4,521,133 21.24 21.64 20.73 202,000 251,400 -1.9
20/08/2014
21.24
 1,917,442 20.96 21.36 20.90 800 140,100 -5.2
19/08/2014
20.96
 4,070,102 21.30 21.47 20.90 56,100 490,700 -16.2
18/08/2014
21.30
 3,826,033 20.67 21.64 20.56 91,100 338,800 -9.2
15/08/2014
20.67
 2,426,028 20.79 21.01 20.62 193,000 340,000 -5.4
14/08/2014
20.79
 2,575,454 20.73 21.07 20.45 804,000 145,000 23.9
13/08/2014
20.73
 6,932,117 19.37 21.19 19.31 804,000 145,000 23.9
12/08/2014
19.37
 1,437,799 19.25 19.42 19.14 154,000 91,000 2.1
11/08/2014
19.25
 2,170,369 19.08 19.25 18.91 100,700 186,600 -2.9
08/08/2014
19.08
 4,046,755 19.31 19.48 18.97 74,500 106,800 -1.1
07/08/2014
19.31
 1,943,508 19.37 19.42 19.20 27,300 258,500 -7.9
06/08/2014
19.37
 2,390,537 19.31 19.54 19.14 354,100 107,500 8.4
05/08/2014
19.31
 3,830,274 19.31 19.71 19.14 21,800 488,800 -16.0
04/08/2014
19.31
 2,270,326 19.03 19.31 18.80 228,400 313,200 -2.8
01/08/2014
19.03
 2,880,829 19.03 19.37 18.74 18,400 294,300 -9.3
31/07/2014
19.03
 2,271,998 18.46 19.03 18.29 116,700 5,800 3.7
30/07/2014
18.46
 1,682,483 18.52 18.69 18.29 285,000 500 9.3
29/07/2014
18.52
 1,713,360 18.06 18.52 17.83 217,400 30,000 6.0
28/07/2014
18.06
 3,818,838 18.74 18.74 17.83 379,000 96,000 9.0
25/07/2014
18.74
 2,824,655 19.31 19.60 18.74 411,100 70,069 11.5

Chính sách bảo mật | Điều khoản sử dụng |