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)
05/03/2012
5.74
 2,854,600 5.41 5.74 5.51 53,700 948,300 -15.6
02/03/2012
5.41
 1,536,500 5.31 5.58 5.28 166,000 295,100 -2.1
01/03/2012
5.31
 1,903,900 5.48 5.51 5.25 311,000 600,000 -4.6
29/02/2012
5.48
 2,498,100 5.25 5.61 5.25 482,600 915,000 -7.0
28/02/2012
5.25
 1,713,400 5.41 5.54 5.18 618,200 150,000 7.7
27/02/2012
5.41
 2,486,400 5.08 5.41 5.21 653,400 1,060,000 -6.7
24/02/2012
5.08
 2,887,500 4.76 5.08 4.85 45,400 1,670,510 -25.2
23/02/2012
4.76
 1,045,700 4.62 4.82 4.62 30,200 1,000 0.4
22/02/2012
4.62
 724,500 4.53 4.66 4.43 45,400 0 0.6
21/02/2012
4.53
 944,300 4.62 4.69 4.49 45,400 0 0.6
20/02/2012
4.62
 1,077,100 4.46 4.66 4.49 0 205,800 -2.9
17/02/2012
4.46
 799,600 4.33 4.49 4.30 195,400 145,000 0.7
16/02/2012
4.33
 811,300 4.23 4.33 4.23 104,400 310,000 -2.7
15/02/2012
4.23
 716,700 4.33 4.39 4.20 78,100 420,000 -4.4
14/02/2012
4.33
 536,100 4.30 4.36 4.30 75,400 240,000 -2.2
13/02/2012
4.30
 366,600 4.39 4.39 4.26 45,400 0 0.6
10/02/2012
4.39
 387,800 4.53 4.56 4.36 45,400 0 0.6
09/02/2012
4.53
 734,500 4.59 4.59 4.46 45,400 0 0.6
08/02/2012
4.59
 705,300 4.43 4.59 4.43 69,400 40,000 0.4
07/02/2012
4.43
 552,400 4.43 4.46 4.33 45,400 0 0.6
06/02/2012
4.43
 408,400 4.49 4.59 4.30 45,400 0 0.6
03/02/2012
4.49
 449,800 4.72 4.76 4.49 95,400 150,000 -0.7
02/02/2012
4.72
 449,500 4.53 4.76 4.53 90,800 0 1.3
01/02/2012
4.53
 374,700 4.56 4.56 4.39 50,400 0 0.7
31/01/2012
4.56
 867,100 4.39 4.62 4.39 95,400 200,000 -1.5
30/01/2012
4.39
 192,000 4.30 4.46 4.26 45,400 0 0.6
20/01/2012
4.30
 180,600 4.30 4.30 4.26 49,100 0 0.6
19/01/2012
4.30
 271,700 4.20 4.30 4.17 45,400 0 0.6
18/01/2012
4.20
 115,600 4.17 4.20 4.17 45,400 45,400 0
17/01/2012
4.17
 371,700 4.17 4.20 4.13 45,400 30,000 0.2
16/01/2012
4.17
 201,000 4.17 4.20 4.13 300 0 0.0
13/01/2012
4.17
 138,900 4.10 4.17 4.10 45,400 33,300 0.2
12/01/2012
4.10
 147,000 4.10 4.17 4.07 45,400 40,000 0.1
11/01/2012
4.10
 169,800 4.13 4.20 4.10 8,200 0 0.1
10/01/2012
4.13
 236,700 4.10 4.17 4.10 0 30,000 -0.4
09/01/2012
4.10
 125,400 4.17 4.17 4.03 0 25,100 -0.3
06/01/2012
4.17
 94,100 4.26 4.26 4.10 0 0 0
05/01/2012
4.26
 446,500 4.36 4.36 4.10 213,000 85,000 1.6
04/01/2012
4.36
 285,700 4.66 4.66 4.36 65,100 108,000 -0.6
03/01/2012
4.66
 77,900 4.82 4.82 4.66 0 30,000 -0.4
30/12/2011
4.82
 596,900 4.72 5.05 4.72 49,300 0 0.7
29/12/2011
4.72
 750,300 4.59 5.05 4.56 45,300 25,600 0.3
28/12/2011
4.59
 1,065,600 4.39 4.85 4.46 45,300 45,300 0
27/12/2011
4.39
 425,700 4.23 4.69 4.13 45,800 95,800 -0.7
26/12/2011
4.23
 464,500 4.20 4.59 4.17 0 100,000 -1.3
23/12/2011
4.20
 382,900 4.07 4.39 4.10 47,800 45,800 0.0
22/12/2011
4.07
 196,200 4.26 4.39 3.97 45,800 45,800 0
21/12/2011
4.26
 26,500 4.20 4.36 4.20 46,800 45,800 0.0
20/12/2011
4.20
 39,200 4.26 4.33 4.17 0 11,700 -0.2
19/12/2011
4.26
 179,500 4.30 4.56 4.26 127,100 244,300 -1.5
16/12/2011
4.30
 549,900 4.53 4.53 4.30 454,000 297,300 2.1
15/12/2011
4.53
 412,300 4.20 4.53 4.07 379,500 200,000 2.4
14/12/2011
4.20
 342,700 4.26 4.26 4.17 272,400 233,300 0.5
13/12/2011
4.26
 192,200 4.33 4.33 4.23 154,300 110,000 0.6
12/12/2011
4.33
 228,200 4.20 4.39 4.26 145,900 203,600 -0.7
09/12/2011
4.20
 58,300 4.26 4.36 4.20 0 7,000 -0.1
08/12/2011
4.26
 79,900 4.33 4.33 4.26 0 0 0
07/12/2011
4.33
 33,400 4.43 4.43 4.30 4,000 0 0.1
06/12/2011
4.43
 109,400 4.53 4.62 4.33 0 0 0
05/12/2011
4.53
 73,700 4.33 4.56 4.33 0 0 0
02/12/2011
4.33
 18,400 4.26 4.33 4.23 0 0 0
01/12/2011
4.26
 47,800 4.13 4.39 4.20 0 1,800 -0.0
30/11/2011
4.13
 117,200 4.33 4.43 4.13 0 77,400 -1.0
29/11/2011
4.33
 46,500 4.30 4.49 4.33 0 0 0
28/11/2011
4.30
 101,300 4.30 4.43 4.30 0 82,400 -1.1
25/11/2011
4.30
 41,000 4.33 4.33 4.26 200 0 0.0
24/11/2011
4.33
 27,400 4.39 4.46 4.30 0 3,500 -0.0
23/11/2011
4.39
 54,700 4.23 4.39 4.30 23,600 11,800 0.2
22/11/2011
4.23
 145,300 4.36 4.36 4.17 54,200 167,000 -1.5
21/11/2011
4.36
 121,900 4.43 4.46 4.13 0 70,300 -0.9
18/11/2011
4.43
 78,800 4.46 4.46 4.39 0 20,000 -0.3
17/11/2011
4.46
 31,500 4.66 4.66 4.46 0 0 0
16/11/2011
4.66
 93,800 4.46 4.66 4.43 39,900 0 0.5
15/11/2011
4.46
 116,000 4.46 4.46 4.36 39,900 47,400 -0.1
14/11/2011
4.46
 71,500 4.53 4.56 4.43 40,100 39,900 0.0
11/11/2011
4.53
 55,800 4.59 4.59 4.53 0 0 0
10/11/2011
4.59
 70,000 4.59 4.62 4.53 0 0 0
09/11/2011
4.59
 147,900 4.56 4.72 4.56 300 33,500 -0.5
08/11/2011
4.56
 94,100 4.53 4.59 4.49 0 30,000 -0.4
07/11/2011
4.53
 105,000 4.62 4.66 4.53 2,700 30,000 -0.4
04/11/2011
4.62
 82,900 4.66 4.72 4.62 0 55,800 -0.8
03/11/2011
4.66
 224,900 4.79 4.79 4.66 2,500 124,700 -1.7
02/11/2011
4.79
 236,400 4.89 4.92 4.76 3,800 211,800 -3.0
01/11/2011
4.89
 67,400 4.92 4.92 4.85 3,200 50,000 -0.7
31/10/2011
4.92
 139,300 5.05 5.12 4.89 2,500 85,100 -1.3
28/10/2011
5.05
 288,800 4.95 5.15 4.95 3,200 210,000 -3.2
27/10/2011
4.95
 19,400 5.02 5.02 4.92 41,900 39,900 0.0
26/10/2011
5.02
 50,700 4.92 5.02 4.76 42,200 0 0.6
25/10/2011
4.92
 24,000 4.95 4.95 4.89 35,100 33,800 0.0
24/10/2011
4.95
 21,600 4.95 5.08 4.95 0 0 0
21/10/2011
4.95
 169,700 4.92 5.02 4.89 0 152,300 -2.3
20/10/2011
4.92
 124,800 4.95 4.95 4.85 2,000 114,100 -1.7
19/10/2011
4.95
 66,700 4.92 4.98 4.89 1,000 30,000 -0.4
18/10/2011
4.92
 271,200 5.05 5.05 4.92 2,500 251,000 -3.8
17/10/2011
5.05
 31,400 5.08 5.12 5.02 100 1,500 -0.0
14/10/2011
5.08
 34,900 5.15 5.15 5.05 0 30,000 -0.5
13/10/2011
5.15
 48,300 5.05 5.15 5.02 7,800 26,000 -0.3
12/10/2011
5.05
 59,900 5.05 5.12 4.98 400 0 0.0
11/10/2011
5.05
 139,600 5.12 5.31 5.05 18,500 39,900 -0.3
10/10/2011
5.12
 31,300 5.12 5.12 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |