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)
29/08/2013
7.96
 758,500 8.17 8.28 7.96 20,700 454,000 -6.6
28/08/2013
8.17
 1,043,763 8.38 8.38 8.12 80,000 173,300 -1.4
27/08/2013
8.38
 505,450 8.49 8.49 8.33 137,300 112,800 0.4
26/08/2013
8.49
 763,348 8.49 8.49 8.33 238,700 247,000 -0.1
23/08/2013
8.49
 1,045,964 8.49 8.54 8.38 480,000 476,800 0.1
22/08/2013
8.49
 983,512 8.59 8.65 8.43 331,000 184,300 2.3
21/08/2013
8.59
 235,149 8.59 8.59 8.43 73,900 11,600 1.0
20/08/2013
8.59
 428,220 8.59 8.65 8.54 182,600 0 3.0
19/08/2013
8.59
 397,100 8.59 8.70 8.54 600 142,800 -2.3
16/08/2013
8.59
 656,136 8.43 8.70 8.43 162,000 0 2.6
15/08/2013
8.43
 267,317 8.38 8.49 7.59 6,000 20,000 -0.2
14/08/2013
8.38
 106,285 8.28 8.49 8.28 0 0 0
13/08/2013
8.28
 536,850 8.38 8.38 8.28 140,000 166,075 -0.4
12/08/2013
8.38
 266,796 8.38 8.43 8.33 0 48,000 -0.8
09/08/2013
8.38
 347,369 8.49 8.54 8.38 20,000 105,800 -1.4
08/08/2013
8.49
 384,850 8.54 8.54 8.49 0 140,000 -2.2
07/08/2013
8.54
 625,919 8.49 8.59 8.49 116,300 216,012 -1.6
06/08/2013
8.49
 478,834 8.54 8.54 8.43 62,800 144,800 -1.3
05/08/2013
8.54
 169,546 8.49 8.54 8.49 19,200 0 0.3
02/08/2013
8.49
 337,323 8.49 8.49 8.43 71,100 1,863 1.1
01/08/2013
8.49
 252,049 8.43 8.49 8.38 0 0 0
31/07/2013
8.43
 383,151 8.54 8.54 8.43 60,000 125,600 -1.0
30/07/2013
8.54
 395,073 8.43 8.54 7.64 0 0 0
29/07/2013
8.43
 663,888 8.49 8.54 8.38 35,000 2,000 0.5
26/07/2013
8.49
 687,700 8.65 8.65 7.80 43,000 85,800 -0.7
25/07/2013
8.65
 503,300 8.70 8.81 7.90 105,800 132,100 -0.4
24/07/2013
8.70
 1,626,000 8.81 9.02 8.70 387,600 155,000 3.9
23/07/2013
8.81
 786,000 8.75 8.86 8.70 192,000 205,500 -0.2
22/07/2013
8.75
 511,000 8.91 8.96 8.70 146,800 97,300 0.8
19/07/2013
8.91
 1,251,500 8.70 9.07 8.75 450,300 85,000 6.1
18/07/2013
8.70
 620,300 8.75 8.81 8.65 138,000 3,800 2.2
17/07/2013
8.75
 278,000 8.65 8.75 8.59 216,400 188,400 0.5
16/07/2013
8.65
 505,500 8.59 8.70 8.54 132,100 92,100 0.6
15/07/2013
8.59
 617,600 8.65 8.70 8.54 171,800 62,800 1.8
12/07/2013
8.65
 960,300 8.28 8.70 8.33 103,500 60,000 0.7
11/07/2013
8.28
 207,200 8.28 8.33 7.48 10,000 100 0.2
10/07/2013
8.28
 283,700 8.33 8.43 8.28 345,000 314,000 0.5
09/07/2013
8.33
 353,300 8.33 8.38 8.28 87,400 7,000 1.3
08/07/2013
8.33
 463,100 8.43 8.43 8.28 202,300 38,800 2.6
05/07/2013
8.43
 652,800 8.49 8.54 8.38 198,500 20,000 2.8
04/07/2013
8.49
 507,200 8.43 8.49 8.38 1,261,024 1,153,524 1.7
03/07/2013
8.43
 549,000 8.43 8.49 8.33 125,000 20,400 1.7
02/07/2013
8.43
 860,300 8.17 8.43 8.22 150,000 250,000 -1.6
01/07/2013
8.17
 441,100 8.28 8.28 8.12 91,000 158,800 -1.1
28/06/2013
8.28
 777,700 8.38 8.43 8.22 266,700 0 4.2
27/06/2013
8.38
 667,200 8.17 8.38 8.17 20,800 257,600 -3.7
26/06/2013
8.17
 1,017,100 8.22 8.28 7.96 60,800 503,200 -6.8
25/06/2013
8.22
 3,409,400 8.65 8.65 7.90 329,000 685,800 -5.5
24/06/2013
8.65
 2,026,900 9.12 9.12 8.49 0 416,300 -6.9
21/06/2013
9.12
 7,351,100 9.23 9.44 8.59 6,141,100 672,000 96.1
20/06/2013
9.23
 2,673,300 9.28 9.28 8.96 1,126,600 377,600 12.9
19/06/2013
9.28
 1,462,700 9.28 9.34 9.23 887,800 28,185 15.0
18/06/2013
9.28
 1,878,200 9.18 9.28 9.07 932,900 304,700 10.9
17/06/2013
9.18
 3,616,000 9.12 9.44 9.12 378,800 505,500 -2.1
14/06/2013
9.12
 1,685,200 9.23 9.34 9.07 8,500 200,000 -3.3
13/06/2013
9.23
 3,303,200 9.12 9.28 8.96 10,000 50,000 -0.7
12/06/2013
9.12
 4,534,500 9.50 9.50 9.12 23,000 290,000 -4.7
11/06/2013
9.50
 2,796,400 9.60 9.65 9.39 57,400 150,000 -1.7
10/06/2013
9.60
 5,998,500 9.39 9.92 9.44 66,600 52,900 0.2
07/06/2013
9.39
 3,664,000 9.12 9.39 9.02 0 20,000 -0.4
06/06/2013
9.12
 3,485,700 8.70 9.12 8.70 235,700 159,500 1.2
05/06/2013
8.70
 1,747,700 8.49 8.75 8.43 246,200 0 4.0
04/06/2013
8.49
 2,124,100 8.75 8.81 8.43 3,200 0 0.1
03/06/2013
8.75
 2,172,600 8.91 8.91 8.70 2,468,500 2,200,000 4.4
31/05/2013
8.91
 2,553,000 8.91 9.23 8.81 18,900 145,400 -2.2
30/05/2013
8.91
 2,219,800 8.75 8.91 8.22 346,200 557,400 -3.5
29/05/2013
8.75
 6,557,300 8.33 8.91 8.28 2,565,624 2,530,524 0.5
28/05/2013
8.33
 1,830,800 8.17 8.33 8.12 50,300 494,100 -6.8
27/05/2013
8.17
 3,130,700 8.01 8.38 7.96 170,200 119,400 0.8
24/05/2013
8.01
 1,048,800 7.85 8.01 7.80 3,425,974 3,590,028 -2.4
23/05/2013
7.85
 1,418,900 8.01 8.06 7.80 100,000 236,500 -2.1
22/05/2013
8.01
 3,159,400 7.74 8.12 7.69 110,500 45,000 1.0
21/05/2013
7.74
 1,150,300 7.64 7.80 7.64 80,600 16,000 0.9
20/05/2013
7.64
 762,200 7.53 7.69 7.48 232,500 89,300 2.0
17/05/2013
7.53
 687,500 7.43 7.53 7.43 100,900 1,000 1.4
16/05/2013
7.43
 235,400 7.43 7.48 7.37 73,100 0 1.0
15/05/2013
7.43
 189,400 7.37 7.43 7.27 14,800 0 0.2
14/05/2013
7.37
 575,100 7.43 7.48 7.32 252,400 161,500 1.3
13/05/2013
7.43
 210,400 7.43 7.48 7.37 2,000 0 0.0
10/05/2013
7.43
 255,300 7.43 7.43 7.32 24,800 1,300 0.3
09/05/2013
7.43
 294,700 7.37 7.43 7.32 71,400 30,674 0.6
08/05/2013
7.37
 525,700 7.32 7.43 7.32 262,600 6,300 3.5
07/05/2013
7.32
 197,700 7.48 7.53 7.32 74,300 0 1.0
06/05/2013
7.48
 699,700 7.21 7.48 7.27 102,000 800 1.4
03/05/2013
7.21
 580,400 7.06 7.27 7.06 213,200 50,024 2.2
02/05/2013
7.06
 163,800 7.00 7.11 7.00 50,000 46,500 0.0
26/04/2013
7.00
 164,600 7.06 7.11 7.00 4,000 0 0.1
25/04/2013
7.06
 136,100 7.00 7.11 7.00 5,000 0 0.1
24/04/2013
7.00
 336,600 7.00 7.06 7.00 9,500 123,300 -1.5
23/04/2013
7.00
 385,700 7.00 7.11 6.95 30,000 238,200 -2.7
22/04/2013
7.00
 472,600 7.16 7.21 7.00 134,000 164,400 -0.4
18/04/2013
7.16
 692,800 7.21 7.32 7.11 112,100 31,100 1.1
17/04/2013
7.21
 213,400 7.27 7.27 7.16 34,500 0 0.5
16/04/2013
7.27
 554,500 7.21 7.32 6.90 150,000 40,400 1.5
15/04/2013
7.21
 670,200 7.37 7.43 7.21 138,800 5,000 1.8
12/04/2013
7.37
 812,500 7.43 7.48 7.32 20,000 87,000 -0.9
11/04/2013
7.43
 816,400 7.48 7.48 7.37 0 225,800 -3.2
10/04/2013
7.48
 605,400 7.64 7.64 7.43 37,900 147,600 -1.6
09/04/2013
7.64
 515,600 7.64 7.69 7.53 50,000 6,260 0.6
08/04/2013
7.64
 416,300 7.59 7.64 7.48 144,000 7,500 1.9

Chính sách bảo mật | Điều khoản sử dụng |