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)
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
07/10/2011
5.12
 115,300 5.15 5.18 5.08 6,000 79,800 -1.1
06/10/2011
5.15
 190,900 5.02 5.15 5.02 0 159,600 -2.5
05/10/2011
5.02
 160,200 5.08 5.12 5.02 0 119,700 -1.8
04/10/2011
5.08
 155,800 5.18 5.18 5.02 500 109,800 -1.7
03/10/2011
5.18
 198,500 5.28 5.28 5.12 41,500 145,100 -1.6
30/09/2011
5.28
 228,000 5.41 5.41 5.21 1,000 81,500 -1.3
29/09/2011
5.41
 177,100 5.54 5.54 5.35 45,900 91,200 -0.7
28/09/2011
5.54
 15,800 5.54 5.67 5.51 200 0 0.0
27/09/2011
5.54
 131,000 5.51 5.58 5.48 39,900 21,000 0.3
26/09/2011
5.51
 75,300 5.54 5.64 5.48 18,400 40,000 -0.4
23/09/2011
5.54
 279,900 5.71 5.71 5.44 0 249,500 -4.2
22/09/2011
5.71
 101,500 5.71 5.74 5.58 39,900 38,500 0.0
21/09/2011
5.71
 78,800 5.74 5.74 5.61 39,900 0 0.7
20/09/2011
5.74
 105,800 5.84 5.84 5.64 39,900 0 0.7
19/09/2011
5.84
 93,900 5.64 5.84 5.61 40,700 0 0.7
16/09/2011
5.64
 199,300 5.67 5.84 5.61 46,100 300 0.8
15/09/2011
5.67
 133,600 5.61 5.71 5.61 42,700 0 0.7
14/09/2011
5.61
 179,200 5.90 5.97 5.61 700 0 0.0
13/09/2011
5.90
 159,000 5.90 6.03 5.84 4,800 1,800 0.1
12/09/2011
5.90
 147,400 5.74 6.03 5.77 0 6,000 -0.1
09/09/2011
5.74
 221,200 5.74 5.94 5.74 40,800 0 0.7
08/09/2011
5.74
 211,900 5.74 5.97 5.71 40,600 0 0.7
07/09/2011
5.74
 271,100 5.41 5.74 5.51 40,600 0 0.7
06/09/2011
5.41
 49,600 5.44 5.54 5.38 100 0 0.0
05/09/2011
5.44
 122,800 5.54 5.64 5.41 0 0 0
01/09/2011
5.54
 179,700 5.48 5.58 5.25 55,000 1,000 0.9
31/08/2011
5.48
 558,200 5.51 5.58 5.35 60,200 501,400 -7.3
30/08/2011
5.51
 255,700 5.38 5.71 5.31 0 1,300 -0.0
29/08/2011
5.38
 194,500 5.18 5.41 5.25 0 91,300 -1.5
26/08/2011
5.18
 92,700 5.21 5.21 5.12 0 40,600 -0.6
25/08/2011
5.21
 87,000 5.05 5.25 5.08 0 20,000 -0.3
24/08/2011
5.05
 62,700 5.18 5.35 5.02 0 40,600 -0.6
23/08/2011
5.18
 110,000 5.25 5.25 4.98 0 40,000 -0.6
22/08/2011
5.25
 181,500 4.92 5.28 5.02 0 83,200 -1.3
19/08/2011
4.92
 105,200 5.15 5.15 4.89 0 81,200 -1.2
18/08/2011
5.15
 53,000 5.05 5.18 5.05 0 0 0
17/08/2011
5.05
 66,300 4.95 5.08 4.95 1,000 40,600 -0.6
16/08/2011
4.95
 32,300 4.89 4.98 4.95 0 0 0
15/08/2011
4.89
 9,100 4.89 4.92 4.89 0 0 0
12/08/2011
4.89
 19,000 4.85 4.92 4.85 1,000 0 0.0
11/08/2011
4.85
 77,400 5.02 5.02 4.85 3,200 40,600 -0.6
10/08/2011
5.02
 54,400 4.92 5.21 4.95 600 40,600 -0.6
09/08/2011
4.92
 80,200 5.25 5.25 4.89 12,100 2,000 0.2
08/08/2011
5.25
 118,300 5.44 5.44 5.12 50,000 92,600 -0.7
05/08/2011
5.44
 25,100 5.44 5.51 5.12 17,500 0 0.3
04/08/2011
5.44
 136,400 5.38 5.58 5.38 45,000 0 0.8
03/08/2011
5.38
 30,600 5.44 5.44 5.38 12,800 1,800 0.2
02/08/2011
5.44
 115,300 5.54 5.54 5.41 53,300 0 0.9
01/08/2011
5.54
 70,400 5.54 5.54 5.51 41,500 0 0.7
29/07/2011
5.54
 84,200 5.58 5.58 5.51 59,100 0 1.0
28/07/2011
5.58
 44,500 5.51 5.61 5.51 33,400 0 0.6
27/07/2011
5.51
 45,700 5.51 5.54 5.51 21,500 0 0.4
26/07/2011
5.51
 28,600 5.54 5.54 5.44 16,200 0 0.3
25/07/2011
5.54
 15,400 5.54 5.54 5.44 9,500 0 0.2
22/07/2011
5.54
 29,000 5.58 5.58 5.54 27,300 0 0.5
21/07/2011
5.58
 39,000 5.58 5.61 5.54 18,900 0 0.3
20/07/2011
5.58
 36,200 5.51 5.61 5.48 20,000 0 0.3
19/07/2011
5.51
 13,100 5.51 5.51 5.44 5,000 0 0.1
18/07/2011
5.51
 72,500 5.51 5.51 5.48 40,000 50,800 -0.2
15/07/2011
5.51
 70,400 5.58 5.61 5.48 16,800 19,000 -0.0
14/07/2011
5.58
 43,900 5.58 5.58 5.51 24,200 0 0.4
13/07/2011
5.58
 43,600 5.61 5.61 5.51 25,000 0 0.4
12/07/2011
5.61
 59,000 5.54 5.61 5.44 32,200 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |