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)
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
05/04/2013
7.59
 483,800 7.37 7.64 7.27 83,000 240 1.2
04/04/2013
7.37
 871,700 7.53 7.53 7.37 82,200 97,200 -0.2
03/04/2013
7.53
 417,600 7.53 7.64 7.48 82,400 92,400 -0.1
02/04/2013
7.53
 481,100 7.53 7.64 7.53 147,900 85,700 0.9
01/04/2013
7.53
 620,300 7.53 7.64 7.43 252,450 334,550 -1.2
29/03/2013
7.53
 651,400 7.53 7.59 7.37 98,400 3,000 1.3
28/03/2013
7.53
 469,200 7.59 7.59 7.53 286,300 6,300 4.0
27/03/2013
7.59
 433,800 7.64 7.64 7.53 334,100 21,300 4.5
26/03/2013
7.64
 505,900 7.59 7.64 7.59 357,400 0 5.1
25/03/2013
7.59
 549,000 7.59 7.59 7.53 282,200 151,600 1.9
22/03/2013
7.59
 962,300 7.64 7.69 7.53 476,700 325,000 2.2
21/03/2013
7.64
 1,395,200 7.64 7.69 7.64 432,200 454,600 -0.3
20/03/2013
7.64
 1,011,300 7.59 7.69 7.59 461,200 181,200 4.0
19/03/2013
7.59
 770,300 7.64 7.69 7.59 359,200 2,000 5.1
18/03/2013
7.64
 942,800 7.80 7.80 7.64 395,200 0 5.8
15/03/2013
7.80
 4,469,000 7.74 7.85 7.64 879,200 3,855,700 -43.2
14/03/2013
7.74
 2,097,700 7.69 7.80 7.64 227,900 1,493,300 -18.3
13/03/2013
7.69
 3,013,300 7.90 7.90 7.59 480,300 3,022,800 -36.6
12/03/2013
7.90
 3,021,500 7.64 7.90 7.53 255,000 2,866,300 -37.4
11/03/2013
7.64
 4,119,300 8.06 8.06 7.43 343,800 3,366,200 -43.3
08/03/2013
8.06
 233,400 7.96 8.12 8.01 210,800 63,300 2.2
07/03/2013
7.96
 415,000 8.01 8.06 7.96 352,400 119,400 3.5
06/03/2013
8.01
 344,500 8.01 8.12 7.96 250,900 85,000 2.5
05/03/2013
8.01
 756,600 8.12 8.12 7.96 612,400 206,100 6.2
04/03/2013
8.12
 896,700 8.22 8.22 8.06 826,100 143,200 10.5
01/03/2013
8.22
 848,700 8.12 8.22 8.01 704,600 102,200 9.3
28/02/2013
8.12
 857,100 8.12 8.17 8.12 674,300 470,300 3.1
27/02/2013
8.12
 734,500 7.90 8.17 7.80 644,200 73,500 8.6
26/02/2013
7.90
 1,009,800 8.12 8.12 7.80 620,400 0 9.3
25/02/2013
8.12
 684,800 8.12 8.17 8.06 495,700 0 7.5
22/02/2013
8.12
 1,099,800 7.85 8.17 7.85 432,000 45,500 5.8
21/02/2013
7.85
 1,244,400 8.28 8.33 7.85 547,500 61,800 7.5
20/02/2013
8.28
 734,200 8.22 8.28 8.01 335,500 36,000 4.6
19/02/2013
8.22
 554,400 8.22 8.28 8.12 292,000 0 4.5
18/02/2013
8.22
 678,400 8.12 8.28 8.12 364,800 98,500 4.1
08/02/2013
8.12
 465,000 8.17 8.22 8.06 146,300 48,700 1.5

Chính sách bảo mật | Điều khoản sử dụng |