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)
07/11/2012
6.06
 667,600 5.86 6.06 5.90 345,900 0 5.1
06/11/2012
5.86
 162,200 5.90 5.94 5.82 100 10,000 -0.1
05/11/2012
5.90
 214,500 5.90 5.98 5.82 11,200 0 0.2
02/11/2012
5.90
 404,900 6.06 6.06 5.86 0 0 0
01/11/2012
6.06
 387,600 6.14 6.14 6.06 0 10,000 -0.1
31/10/2012
6.14
 148,000 6.14 6.14 6.10 2,000 0 0.0
30/10/2012
6.14
 85,900 6.14 6.14 6.10 4,500 0 0.1
29/10/2012
6.14
 138,100 6.14 6.19 6.10 0 50,000 -0.7
26/10/2012
6.14
 133,400 6.14 6.19 6.14 0 0 0
25/10/2012
6.14
 327,400 6.23 6.23 6.14 100 0 0.0
24/10/2012
6.23
 176,800 6.23 6.23 6.14 38,400 23,000 0.2
23/10/2012
6.23
 184,600 6.19 6.27 6.10 38,300 0 0.6
22/10/2012
6.19
 507,000 6.27 6.27 6.10 40,300 150,000 -1.7
19/10/2012
6.27
 359,300 6.31 6.31 6.19 41,300 117,800 -1.2
18/10/2012
6.31
 247,200 6.31 6.35 6.14 39,300 9,000 0.5
17/10/2012
6.31
 228,200 6.39 6.39 6.27 10,000 20,200 -0.2
16/10/2012
6.39
 598,000 6.31 6.39 6.31 0 11,500 -0.2
15/10/2012
6.31
 396,300 6.31 6.39 6.27 3,200 40,300 -0.6
12/10/2012
6.31
 63,100 6.31 6.31 6.27 0 15,300 -0.2
11/10/2012
6.31
 505,200 6.31 6.39 6.27 0 78,600 -1.2
10/10/2012
6.31
 266,500 6.31 6.31 6.23 1,000 0 0.0
09/10/2012
6.31
 348,900 6.39 6.39 6.27 91,000 49,500 0.6
08/10/2012
6.39
 411,800 6.35 6.39 6.31 203,500 0 3.1
05/10/2012
6.35
 666,000 6.27 6.39 6.23 429,000 0 6.6
04/10/2012
6.27
 577,800 6.31 6.35 6.19 1,100 50 0.0
03/10/2012
6.31
 661,200 6.31 6.39 6.27 170,100 0 2.6
02/10/2012
6.31
 389,500 6.27 6.35 6.27 310,000 1,000 4.8
01/10/2012
6.27
 510,700 6.23 6.35 6.23 242,900 0 3.7
28/09/2012
6.23
 276,600 6.23 6.27 6.19 0 79,000 -1.2
27/09/2012
6.23
 264,200 6.35 6.35 6.23 0 153,200 -2.3
26/09/2012
6.35
 826,800 6.23 6.35 6.23 653,400 55,000 9.2
25/09/2012
6.23
 320,300 6.23 6.27 6.19 265,100 41,600 3.4
24/09/2012
6.23
 271,100 6.35 6.35 6.14 15,100 23,000 -0.1
21/09/2012
6.35
 770,600 6.31 6.39 6.27 454,300 0 7.0
20/09/2012
6.31
 678,100 6.27 6.31 6.14 511,300 0 7.8
19/09/2012
6.27
 1,074,300 6.10 6.31 6.02 524,300 40,000 7.3
18/09/2012
6.10
 1,023,500 6.31 6.31 6.10 519,300 0 7.9
17/09/2012
6.31
 591,700 6.39 6.43 6.27 339,500 0 5.3
14/09/2012
6.39
 1,633,400 6.23 6.43 6.23 592,700 10,000 9.1
13/09/2012
6.23
 519,300 6.10 6.23 6.06 416,600 6,000 6.2
12/09/2012
6.10
 465,300 6.19 6.23 5.73 52,200 2,900 0.7
11/09/2012
6.19
 430,400 6.06 6.19 6.02 140,700 26,200 1.7
10/09/2012
6.06
 919,200 6.23 6.23 6.02 323,100 1,000 4.8
07/09/2012
6.23
 718,900 6.10 6.23 6.10 430,400 30,000 6.0
06/09/2012
6.10
 338,500 6.10 6.19 6.06 211,800 10,000 3.0
05/09/2012
6.10
 966,600 6.27 6.31 6.06 185,200 0 2.8
04/09/2012
6.27
 488,700 6.27 6.31 6.19 150,000 10,000 2.1
31/08/2012
6.27
 957,800 6.14 6.27 6.02 249,800 0 3.8
30/08/2012
6.14
 477,400 6.19 6.23 6.10 109,300 0 1.6
29/08/2012
6.19
 765,900 6.02 6.23 6.06 137,200 0 2.1
28/08/2012
6.02
 1,079,700 5.73 6.06 5.73 260,000 39,100 3.2
27/08/2012
5.73
 1,309,100 6.02 6.02 5.65 514,200 105,600 5.8
24/08/2012
6.02
 1,275,800 5.69 6.02 5.57 65,200 100 0.9
23/08/2012
5.69
 2,917,000 6.02 6.06 5.61 253,000 140,000 1.5
22/08/2012
6.02
 1,123,800 6.02 6.14 5.73 110,000 70,400 0.6
21/08/2012
6.02
 2,830,800 6.43 6.43 6.02 210,500 350,000 -2.0
20/08/2012
6.43
 391,300 6.39 6.51 6.39 10,300 200 0.2
17/08/2012
6.39
 922,900 6.23 6.47 6.23 71,000 200,000 -2.0
16/08/2012
6.23
 407,300 6.27 6.31 6.23 20,100 160,400 -2.1
15/08/2012
6.27
 428,600 6.31 6.31 6.23 20,200 170,200 -2.3
14/08/2012
6.31
 228,400 6.31 6.35 6.27 200 94,600 -1.5
13/08/2012
6.31
 659,300 6.31 6.35 6.27 370,000 200,000 2.6
10/08/2012
6.31
 222,800 6.35 6.35 6.27 200 105,200 -1.6
09/08/2012
6.35
 553,000 6.39 6.47 6.31 0 47,300 -0.7
08/08/2012
6.39
 499,900 6.35 6.43 6.31 176,600 160,000 0.3
07/08/2012
6.35
 546,700 6.39 6.47 6.27 183,600 180,000 0.0
06/08/2012
6.39
 517,800 6.14 6.43 6.14 63,400 300 1.0
03/08/2012
6.14
 142,200 6.14 6.19 6.10 100 200 -0.0
02/08/2012
6.14
 220,600 6.10 6.23 6.14 30,000 70,000 -0.6
01/08/2012
6.10
 282,200 6.19 6.27 6.10 3,500 35,200 -0.5
31/07/2012
6.19
 190,100 6.23 6.27 6.14 20,300 500 0.3
30/07/2012
6.23
 396,800 6.23 6.23 6.14 30,200 100,100 -1.1
27/07/2012
6.23
 438,900 6.27 6.35 6.23 10,000 100,000 -1.4
26/07/2012
6.27
 385,800 6.27 6.35 6.23 20,000 100,000 -1.2
25/07/2012
6.27
 485,400 6.27 6.31 6.19 10,500 72,545 -0.9
24/07/2012
6.27
 713,900 6.39 6.39 6.23 1,100 100,100 -1.5
23/07/2012
6.39
 700,600 6.55 6.55 6.39 0 100,000 -1.6
20/07/2012
6.55
 1,267,800 6.68 6.76 6.51 222,500 64,500 2.6
19/07/2012
6.68
 1,261,800 6.43 6.72 6.35 120,000 135,200 -0.2
18/07/2012
6.43
 341,500 6.55 6.55 6.39 100 0 0.0
17/07/2012
6.55
 1,210,200 6.35 6.55 6.27 278,500 10,000 4.2
16/07/2012
6.35
 595,100 6.27 6.47 6.19 10,000 0 0.2
13/07/2012
6.27
 730,500 6.10 6.35 6.10 0 0 0
12/07/2012
6.10
 188,200 6.06 6.14 6.02 0 0 0
11/07/2012
6.06
 217,900 5.98 6.06 5.94 5,000 0 0.1
10/07/2012
5.98
 175,600 5.94 6.02 5.90 0 0 0
09/07/2012
5.94
 260,600 6.19 6.19 5.94 0 0 0
06/07/2012
6.19
 355,300 6.27 6.31 6.14 10,000 0 0.2
05/07/2012
6.27
 594,300 6.02 6.27 5.94 0 0 0
04/07/2012
6.02
 294,000 6.14 6.23 6.02 12,000 0 0.2
03/07/2012
6.14
 621,300 6.19 6.27 6.02 4,000 0 0.1
02/07/2012
6.19
 311,000 6.31 6.51 6.19 300 0 0.0
29/06/2012
6.31
 281,000 6.35 6.47 6.23 5,300 0 0.1
28/06/2012
6.35
 443,700 6.31 6.39 6.02 10,000 13,000 -0.0
27/06/2012
6.31
 423,700 6.31 6.47 6.31 182,300 0 2.8
26/06/2012
6.31
 904,900 6.31 6.35 6.19 319,650 2,300 4.8
25/06/2012
6.31
 794,700 6.47 6.47 6.31 66,200 0 1.0
22/06/2012
6.47
 523,300 6.47 6.55 6.43 136,400 0 2.2
21/06/2012
6.47
 464,200 6.51 6.55 6.47 85,000 120,000 -0.6
20/06/2012
6.51
 366,400 6.51 6.59 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |