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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |