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

33.70
0.10
(0.30%)
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
(2026-06-29) 		-4.90 -12.73% 66,899,100 -1,465,423 0
33.10
38.90
33.70
2 tháng
(2026-06-01) 		-5 -12.95% 108,793,300 973,449 0
33.10
39.60
33.70
3 tháng
(2026-05-04) 		-5.70 -14.50% 203,399,900 -1,689,146 0
33.10
42.50
33.70
6 tháng
(2026-01-30) 		-11.80 -25.99% 692,391,200 -4,035,947 -242.6
33.10
54.60
33.70
12 tháng
(2025-08-04) 		1.73 5.43% 1,488,691,500 13,381,443 392.1
26.36
54.60
33.70
24 tháng
(2024-08-08) 		-1.25 -3.60% 2,423,941,810 -37,532,235 -1,217.2
20
54.60
33.70
36 tháng
(2023-08-14) 		2.09 6.64% 3,843,430,886 -29,514,417 -890.3
20
54.60
33.70
60 tháng
(2021-08-24) 		13.37 66.07% 7,890,056,272 30,759,353 491.6
16.20
54.60
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2012
6.06
 361,200 6.10 6.14 6.06 129,200 95,700 0.5
06/12/2012
6.10
 97,400 6.14 6.14 6.06 4,000 3,700 0.0
05/12/2012
6.14
 286,300 6.14 6.19 6.10 126,000 103,000 0.3
04/12/2012
6.14
 170,700 6.10 6.14 6.06 64,000 13,300 0.8
03/12/2012
6.10
 221,600 6.14 6.14 6.06 43,500 0 0.7
30/11/2012
6.14
 166,500 6.06 6.14 6.06 200 30,000 -0.4
29/11/2012
6.06
 50,800 6.06 6.10 6.06 200 0 0.0
28/11/2012
6.06
 90,300 6.10 6.10 6.06 0 0 0
27/11/2012
6.10
 83,100 6.10 6.10 6.06 0 0 0
26/11/2012
6.10
 288,900 6.14 6.14 6.06 130,000 8,900 1.8
23/11/2012
6.14
 132,700 6.14 6.14 6.10 94,500 71,300 0.3
22/11/2012
6.14
 40,900 6.14 6.14 6.10 20,000 1,000 0.3
21/11/2012
6.14
 171,600 6.14 6.14 6.10 117,400 0 1.8
20/11/2012
6.14
 158,400 6.14 6.19 6.10 112,300 0 1.7
19/11/2012
6.14
 365,300 6.14 6.14 6.10 219,900 34,100 2.8
16/11/2012
6.14
 151,200 6.10 6.19 6.10 70,000 15,000 0.8
15/11/2012
6.10
 164,300 6.14 6.19 6.10 115,000 6,000 1.6
14/11/2012
6.14
 238,700 6.10 6.19 6.10 166,400 0 2.5
13/11/2012
6.10
 170,000 6.14 6.14 6.06 70,200 12,000 0.9
12/11/2012
6.14
 251,300 6.10 6.19 6.10 4,100 0 0.1
09/11/2012
6.10
 130,100 6.06 6.10 6.02 66,900 0 1.0
08/11/2012
6.06
 298,700 6.06 6.19 5.98 25,000 500 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |