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)
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
28/11/2013
9.81
 645,550 9.98 10.03 9.81 80,000 5,800 1.3
27/11/2013
9.98
 1,021,327 9.92 10.09 9.92 115,200 1,000 2.1
26/11/2013
9.92
 924,471 9.98 9.98 9.81 100,000 11,800 1.6
25/11/2013
9.98
 1,175,700 9.98 10.09 9.87 150,000 1,000 2.7
22/11/2013
9.98
 1,685,502 9.92 10.03 9.87 195,200 2,000 3.5
21/11/2013
9.92
 3,018,968 9.92 10.36 9.92 965,600 0 17.8
20/11/2013
9.92
 2,056,362 9.98 9.98 9.70 280,800 594,800 -5.7
19/11/2013
9.98
 1,199,656 9.87 10.09 9.87 65,200 900 1.2
18/11/2013
9.87
 1,585,463 9.59 9.92 9.59 11,500 122,700 -2.0
15/11/2013
9.59
 958,380 9.49 9.59 9.43 0 112,000 -1.9
14/11/2013
9.49
 422,938 9.38 9.49 9.38 0 33,000 -0.6
13/11/2013
9.38
 689,683 9.54 9.54 9.32 0 213,600 -3.7
12/11/2013
9.54
 1,209,726 9.59 9.76 9.49 162,000 64,200 1.7
11/11/2013
9.59
 1,706,136 9.16 9.59 9.21 170,000 100,150 1.2
08/11/2013
9.16
 572,802 9.16 9.21 9.10 0 202 -0.0
07/11/2013
9.16
 591,516 9.27 9.27 9.16 38,800 4,000 0.6
06/11/2013
9.27
 461,520 9.21 9.32 9.21 85,200 6,000 1.3
05/11/2013
9.21
 837,594 9.16 9.21 9.10 50,000 23,000 0.4
04/11/2013
9.16
 718,066 9.21 9.27 9.16 0 20,000 -0.3
01/11/2013
9.21
 439,086 9.21 9.27 9.16 100,000 2,000 1.6
31/10/2013
9.21
 819,300 9.16 9.27 9.10 200,000 16,200 3.1
30/10/2013
9.16
 2,446,453 8.88 9.21 8.94 109,900 5,200 1.7
29/10/2013
8.88
 597,200 8.83 8.99 8.83 0 0 0
28/10/2013
8.83
 1,630,100 8.77 9.05 8.77 85,200 5,800 1.3
25/10/2013
8.77
 820,560 8.72 8.77 8.72 65,200 0 1.0
24/10/2013
8.72
 936,660 8.83 8.88 8.72 306,600 332,000 -0.4
23/10/2013
8.83
 1,111,325 8.77 8.88 8.77 410,800 320,150 1.5
22/10/2013
8.77
 748,002 8.83 8.83 8.66 376,200 401,200 -0.4
21/10/2013
8.83
 744,045 8.72 8.88 8.77 247,000 202,000 0.7
18/10/2013
8.72
 717,704 8.77 8.83 8.72 250,400 183,000 1.1
17/10/2013
8.77
 699,607 8.77 8.83 8.72 181,300 278,750 -1.6
16/10/2013
8.77
 728,500 8.61 8.83 8.61 126,700 357,400 -3.7
15/10/2013
8.61
 490,730 8.61 8.66 8.55 0 238,000 -3.7
14/10/2013
8.61
 779,130 8.72 8.72 8.55 197,300 427,600 -3.6
11/10/2013
8.72
 373,100 8.77 8.83 8.72 145,100 0 2.3
10/10/2013
8.77
 558,646 8.88 8.88 8.72 109,000 0 1.8
09/10/2013
8.88
 293,372 8.94 8.94 8.83 1,000 19,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |