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

32.40
-0.70
(-2.11%)
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
(2025-11-05) 		1.23 3.86% 122,724,800 15,078,400 520.0
30.47
33.10
32.40
2 tháng
(2025-10-06) 		2.91 9.65% 217,292,300 17,926,700 602.1
26.36
33.10
32.40
3 tháng
(2025-09-08) 		1.60 5.09% 286,006,400 13,219,100 442.0
26.36
33.10
32.40
6 tháng
(2025-06-09) 		2.07 6.68% 808,243,900 -5,106,910 -148.1
26.36
35.42
32.40
12 tháng
(2024-12-10) 		1.04 3.26% 1,208,995,141 -35,469,784 -1,055.4
20
35.42
32.40
24 tháng
(2023-12-18) 		-1.20 -3.51% 2,258,566,486 -42,248,856 -1,229.6
20
42.01
32.40
36 tháng
(2022-12-21) 		13.47 68.66% 3,747,632,513 -27,441,291 -853.4
19.27
42.01
32.40
60 tháng
(2020-12-31) 		18.16 121.50% 8,833,423,608 6,396,014 -104.6
12.84
42.01
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2014
13.71
 2,043,030 14.26 14.47 12.83 345,700 175,000 4.3
29/04/2014
14.26
 638,200 14.20 14.47 13.27 201,400 66,300 3.5
28/04/2014
14.20
 1,202,218 14.42 14.53 12.99 464,300 195,100 7.0
25/04/2014
14.42
 1,325,727 14.26 14.53 14.26 140,900 71,915 1.8
24/04/2014
14.26
 2,793,206 13.82 14.31 13.71 560,800 218,600 8.8
23/04/2014
13.82
 1,916,632 14.26 14.31 12.83 534,300 548,700 -0.4
22/04/2014
14.26
 2,661,344 13.49 14.26 12.17 440,200 67,400 9.4
21/04/2014
13.49
 4,474,215 14.64 14.64 13.49 537,900 85,900 11.5
18/04/2014
14.64
 1,503,375 15.19 15.35 14.64 203,600 0 5.5
17/04/2014
15.19
 1,122,011 15.08 15.46 15.13 130,600 51,000 2.2
16/04/2014
15.08
 3,512,353 15.57 15.63 14.91 498,100 7,000 13.6
15/04/2014
15.57
 2,948,697 16.06 16.12 15.57 249,600 38,200 6.1
14/04/2014
16.06
 2,831,600 16.39 16.45 16.01 92,690 69,900 0.7
11/04/2014
16.39
 1,555,852 16.50 16.56 16.28 163,900 20,000 4.3
10/04/2014
16.50
 3,167,362 16.61 16.89 16.45 84,600 325,300 -7.4
08/04/2014
16.61
 3,728,467 16.45 16.89 16.50 142,800 721,600 -17.7
07/04/2014
16.45
 2,647,343 16.06 16.45 16.01 189,600 178,800 0.3
04/04/2014
16.06
 1,467,520 16.23 16.34 16.01 187,100 69,500 3.5
03/04/2014
16.23
 1,991,226 16.01 16.34 16.06 122,310 117,400 0.2
02/04/2014
16.01
 2,802,032 15.90 16.06 15.63 479,900 74,350 11.7
01/04/2014
15.90
 3,997,325 16.06 16.45 15.79 574,200 189,000 11.3
31/03/2014
16.06
 3,988,384 16.39 16.50 14.80 28,200 124,162 -2.8
28/03/2014
16.39
 2,372,434 16.50 16.83 16.28 102,900 84,600 0.6
27/03/2014
16.50
 3,106,703 16.50 18.15 16.17 112,000 492,150 -11.4
26/03/2014
16.50
 8,356,791 17.00 17.22 16.34 527,900 152,900 11.5
25/03/2014
17.00
 6,137,288 17.60 17.87 16.94 207,700 464,400 -8.2
24/03/2014
17.60
 5,089,786 16.34 17.93 16.72 1,600 619,000 -19.7
21/03/2014
16.34
 15,253,774 16.45 16.50 16.17 2,105,600 10,783,000 -258.6
20/03/2014
16.45
 3,707,472 16.50 16.78 16.17 670,400 611,700 1.8
19/03/2014
16.50
 3,505,091 15.85 16.61 15.74 305,100 560,000 -7.5
18/03/2014
15.85
 3,255,055 15.41 16.06 15.41 82,200 482,500 -11.5
17/03/2014
15.41
 3,406,879 15.63 15.63 14.91 116,100 300,000 -5.2
14/03/2014
15.63
 2,676,852 15.74 15.74 15.52 396,200 578,400 -5.2
13/03/2014
15.74
 2,225,730 15.68 15.85 15.35 133,200 290,700 -4.5
12/03/2014
15.68
 2,726,994 15.46 16.12 15.41 127,200 261,000 -3.9
11/03/2014
15.46
 2,288,008 15.02 15.63 14.91 127,200 439,900 -8.8
10/03/2014
15.02
 2,901,738 15.13 15.13 14.86 127,200 889,600 -20.8
07/03/2014
15.13
 1,008,248 15.30 15.30 15.02 130,400 197,200 -1.8
06/03/2014
15.30
 938,840 15.08 15.30 15.02 127,200 15,000 3.1
05/03/2014
15.08
 777,186 14.86 15.46 14.97 132,200 163,950 -0.9
04/03/2014
14.86
 2,086,816 15.08 15.08 14.75 132,200 286,400 -4.2
03/03/2014
15.08
 3,401,367 16.12 16.12 15.08 152,200 3,010 4.3
28/02/2014
16.12
 1,558,998 16.17 16.28 15.90 359,250 53,300 9.0
27/02/2014
16.17
 2,132,287 16.72 16.78 16.17 138,200 5,000 4.0
26/02/2014
16.72
 1,826,987 16.61 17.05 16.56 177,510 45,300 4.0
25/02/2014
16.61
 1,232,865 16.56 16.67 16.34 129,200 100 3.9
24/02/2014
16.56
 1,271,269 16.23 16.56 16.06 137,200 600 4.1
21/02/2014
16.23
 2,194,943 16.17 16.67 15.63 135,700 5,800 3.9
20/02/2014
16.17
 4,869,269 17.22 17.38 15.52 390,100 32,100 11.1
19/02/2014
17.22
 1,646,301 17.27 17.71 17.11 133,300 91,000 1.3
18/02/2014
17.27
 3,940,351 16.45 17.60 16.45 714,800 246,400 14.7
17/02/2014
16.45
 4,537,292 15.24 16.45 15.41 550,000 170,200 11.2
14/02/2014
15.24
 1,483,649 15.13 15.41 15.08 369,200 108,600 7.3
13/02/2014
15.13
 2,790,472 15.02 15.52 14.75 422,200 907,400 -13.4
12/02/2014
15.02
 2,252,062 15.35 15.52 15.02 240,400 403,800 -4.6
11/02/2014
15.35
 1,867,259 15.63 15.95 15.30 127,200 0 3.6
10/02/2014
15.63
 1,712,995 15.30 15.90 15.19 127,200 100,000 0.8
07/02/2014
15.30
 1,857,679 15.46 15.68 15.13 303,200 326,800 -0.7
06/02/2014
15.46
 1,695,976 15.35 15.74 15.35 508,800 864,600 -10.1
27/01/2014
15.35
 1,328,980 15.41 15.63 15.35 156,000 605,300 -12.6
24/01/2014
15.41
 2,298,500 15.41 15.85 15.13 240,200 439,400 -5.6
23/01/2014
15.41
 1,468,823 15.95 16.12 15.41 285,100 381,000 -2.8
22/01/2014
15.95
 3,090,865 15.85 16.94 15.08 576,300 494,600 2.6
21/01/2014
15.85
 5,883,677 14.42 15.85 14.42 2,602,300 355,570 61.9
20/01/2014
14.42
 1,948,439 14.26 14.80 14.26 782,300 177,200 16.0
17/01/2014
14.26
 3,645,283 14.86 14.91 14.20 804,300 384,400 11.1
16/01/2014
14.86
 1,954,132 14.64 15.08 14.47 419,700 110,000 8.4
15/01/2014
14.64
 4,148,035 13.71 14.69 13.71 1,198,000 68,300 29.6
14/01/2014
13.71
 2,555,899 13.32 14.15 13.21 410,500 139,100 6.8
13/01/2014
13.32
 1,972,661 12.99 13.49 12.88 159,700 112,500 1.1
10/01/2014
12.99
 2,127,914 13.10 13.32 12.94 345,300 136,300 5.0
09/01/2014
13.10
 1,940,089 12.56 13.10 12.50 330,200 86,500 5.8
08/01/2014
12.56
 1,971,028 12.23 12.77 12.12 122,300 132,900 -0.3
07/01/2014
12.23
 2,113,624 11.68 12.34 11.68 266,000 157,500 2.4
06/01/2014
11.68
 2,097,037 11.08 11.73 11.08 62,000 44,700 0.3
03/01/2014
11.08
 1,202,226 11.13 11.18 10.97 143,600 10,000 2.7
02/01/2014
11.13
 509,787 11.13 11.24 11.08 111,000 0 2.2
31/12/2013
11.13
 727,090 10.86 11.13 10.75 128,000 0 2.5
30/12/2013
10.86
 1,921,129 11.08 11.13 9.98 618,500 362,865 5.1
27/12/2013
11.08
 1,296,372 11.08 11.29 11.08 109,900 0 2.2
26/12/2013
11.08
 1,974,407 11.13 11.18 11.08 460,000 0 9.3
25/12/2013
11.13
 1,946,968 11.24 11.35 11.08 294,800 70,074 4.6
24/12/2013
11.24
 1,610,370 11.18 11.40 11.18 115,000 75,700 0.8
23/12/2013
11.18
 1,923,780 10.86 11.18 10.86 241,600 50,000 3.9
20/12/2013
10.86
 2,207,641 10.91 11.18 10.80 14,400 684,100 -13.3
19/12/2013
10.91
 1,348,325 10.97 11.18 10.91 50,000 85,700 -0.7
18/12/2013
10.97
 2,240,542 10.58 11.13 10.58 302,100 220,700 1.6
17/12/2013
10.58
 1,492,528 10.58 10.69 10.31 590,800 14,000 11.1
16/12/2013
10.58
 1,836,343 10.25 10.69 10.14 435,000 81,150 6.6
13/12/2013
10.25
 873,356 10.25 10.31 10.14 430,000 0 8.0
12/12/2013
10.25
 1,545,728 10.09 10.25 9.98 712,200 4,600 13.0
11/12/2013
10.09
 818,440 10.25 10.25 10.03 98,000 0 1.8
10/12/2013
10.25
 644,078 10.31 10.36 10.20 267,000 2,000 5.0
09/12/2013
10.31
 2,392,790 9.98 10.31 9.92 701,000 35,000 12.3
06/12/2013
9.98
 483,727 9.98 9.98 9.87 48,000 10,600 0.7
05/12/2013
9.98
 480,214 10.03 10.03 9.87 15,000 900 0.3
04/12/2013
10.03
 885,187 10.03 10.09 9.87 273,200 129,700 2.6
03/12/2013
10.03
 1,315,657 9.87 10.09 9.81 148,900 80,000 1.3
02/12/2013
9.87
 446,873 9.87 9.92 9.81 20,000 40,000 -0.4
29/11/2013
9.87
 700,655 9.81 9.87 9.76 233,600 35,400 3.6

Chính sách bảo mật | Điều khoản sử dụng |