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

43.50
2.70
(6.62%)
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) 		5.70 16.24% 205,445,000 6,361,000 243.1
34.30
43.50
43.50
2 tháng
(2025-12-01) 		8.80 27.50% 294,294,700 12,061,100 430.2
30.20
43.50
43.50
3 tháng
(2025-10-30) 		10.61 35.16% 423,011,400 26,264,800 920.0
30.09
43.50
43.50
6 tháng
(2025-08-01) 		8.56 26.54% 764,943,100 16,215,590 581.2
26.36
43.50
43.50
12 tháng
(2025-02-03) 		10.15 33.10% 1,416,388,665 -16,899,188 -406.3
20
43.50
43.50
24 tháng
(2024-02-15) 		6.50 18.94% 2,411,846,946 -23,849,802 -557.2
20
43.50
43.50
36 tháng
(2023-02-13) 		18.92 86.51% 3,867,044,579 -22,110,236 -589.6
20
43.50
43.50
60 tháng
(2021-02-23) 		21.83 115.04% 8,731,524,294 20,935,255 363.4
16.20
43.50
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
15.08
 3,959,510 14.97 15.08 14.80 1,043,600 5,200 28.2
23/06/2014
14.97
 2,432,157 14.69 15.08 14.69 660,200 234,900 11.5
20/06/2014
14.69
 2,076,098 14.69 14.91 14.69 619,600 590,400 0.8
19/06/2014
14.69
 1,795,264 14.69 14.75 14.42 841,300 100 22.3
18/06/2014
14.69
 949,690 14.80 14.86 14.69 180,000 10,000 4.6
17/06/2014
14.80
 1,073,381 14.58 14.86 14.47 364,200 0 9.8
16/06/2014
14.58
 809,374 14.75 14.75 14.53 158,600 2,800 4.2
13/06/2014
14.75
 933,401 14.75 14.80 14.58 150,700 10,000 3.8
12/06/2014
14.75
 1,415,512 14.69 14.86 14.64 202,600 0 5.4
11/06/2014
14.69
 1,127,057 14.42 14.69 14.42 386,900 66,000 8.6
10/06/2014
14.42
 3,159,020 14.26 14.58 14.26 378,100 16,500 9.5
09/06/2014
14.26
 1,837,349 14.53 14.69 14.26 25,000 0 0.7
06/06/2014
14.53
 803,300 14.15 14.53 14.15 143,200 45,650 2.5
05/06/2014
14.15
 521,377 14.09 14.26 13.87 142,200 42,624 2.5
04/06/2014
14.09
 939,800 14.42 14.42 14.04 205,500 0 5.3
03/06/2014
14.42
 590,894 14.47 14.58 14.42 213,800 0 5.6
02/06/2014
14.47
 1,333,157 14.69 14.80 14.36 265,300 3,000 6.9
30/05/2014
14.69
 1,396,330 14.80 14.97 14.69 476,500 6,000 12.7
29/05/2014
14.80
 2,488,780 15.02 15.30 14.80 230,500 52,200 4.9
28/05/2014
15.02
 1,644,159 14.69 15.02 14.64 216,500 68,200 4.0
27/05/2014
14.69
 2,095,695 14.31 14.80 14.26 224,300 600 5.9
26/05/2014
14.31
 794,750 14.20 14.36 13.98 118,200 0 3.1
23/05/2014
14.20
 753,290 14.31 14.36 14.04 44,800 60,000 -0.4
22/05/2014
14.31
 1,431,343 14.58 14.64 14.04 91,100 500 2.4
21/05/2014
14.58
 2,089,750 14.04 14.64 13.98 458,900 9,000 11.8
20/05/2014
14.04
 1,778,610 13.54 14.09 13.32 607,700 300 15.3
19/05/2014
13.54
 723,096 13.54 13.71 13.27 199,100 6,000 4.7
16/05/2014
13.54
 818,044 13.21 13.54 13.21 312,200 91,000 5.4
15/05/2014
13.21
 2,263,434 13.65 13.87 12.67 682,600 0 16.9
14/05/2014
13.65
 1,303,820 13.16 13.82 13.05 253,500 20,000 5.7
13/05/2014
13.16
 2,186,267 12.99 13.27 12.67 780,000 15,000 18.3
12/05/2014
12.99
 2,689,769 13.82 13.82 12.61 683,950 170,200 12.1
09/05/2014
13.82
 2,753,370 12.61 13.82 12.61 852,700 5,000 20.7
08/05/2014
12.61
 6,736,951 13.93 13.93 12.56 723,400 1,500 16.7
07/05/2014
13.93
 1,548,552 13.71 13.98 13.71 309,800 58,700 6.3
06/05/2014
13.71
 3,372,094 13.71 13.76 13.10 395,200 120,000 6.7
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

Chính sách bảo mật | Điều khoản sử dụng |