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)
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
11/07/2011
5.54
 22,300 5.64 5.64 5.48 11,000 0 0.2
08/07/2011
5.64
 38,000 5.54 5.71 5.54 25,600 0 0.4
07/07/2011
5.54
 16,600 5.58 5.64 5.54 0 0 0
06/07/2011
5.58
 37,200 5.74 5.74 5.51 0 0 0
05/07/2011
5.74
 52,000 5.48 5.77 5.58 0 0 0
04/07/2011
5.48
 122,400 5.74 5.74 5.44 0 0 0
01/07/2011
5.74
 86,600 6.23 6.23 5.74 1,000 0 0.0
30/06/2011
6.23
 278,500 6.00 6.49 5.90 0 0 0
29/06/2011
6.00
 470,800 5.97 6.59 5.90 8,200 0 0.1
28/06/2011
5.97
 259,500 5.94 6.49 5.90 0 14,700 -0.3
27/06/2011
5.94
 249,700 5.87 6.36 5.80 0 50,000 -0.9
24/06/2011
5.87
 192,100 5.74 6.00 5.74 0 20,000 -0.4
23/06/2011
5.74
 77,700 5.90 5.90 5.67 0 0 0
22/06/2011
5.90
 205,700 6.00 6.00 5.87 275,400 130,700 2.6
21/06/2011
6.00
 53,000 5.87 6.03 5.87 2,500 8,500 -0.1
20/06/2011
5.87
 319,000 6.13 6.13 5.84 256,900 60,000 3.6
17/06/2011
6.13
 1,072,300 6.10 6.30 5.80 876,000 121,800 13.9
16/06/2011
6.10
 335,000 5.77 6.23 5.80 346,400 85,000 4.9
15/06/2011
5.77
 535,200 5.97 6.33 5.77 450,700 153,700 5.3
14/06/2011
5.97
 349,600 6.33 6.33 5.87 196,900 30,900 3.1
13/06/2011
6.33
 943,200 5.90 6.36 5.97 355,300 404,100 -1.0
10/06/2011
5.90
 183,100 5.77 6.10 5.84 0 31,400 -0.6
09/06/2011
5.77
 113,100 5.74 5.87 5.48 40,300 47,200 -0.1
08/06/2011
5.74
 213,800 5.87 5.97 5.67 102,700 77,500 0.4
07/06/2011
5.87
 231,900 5.54 5.87 5.54 53,500 0 0.9
06/06/2011
5.54
 95,700 5.67 5.67 5.48 20,000 31,400 -0.2
03/06/2011
5.67
 275,400 5.80 6.17 5.58 34,400 0 0.6
02/06/2011
5.80
 539,400 5.54 5.80 5.54 0 284,600 -5.0
01/06/2011
5.54
 101,300 5.25 5.54 5.18 33,000 0 0.5
31/05/2011
5.25
 47,400 5.15 5.25 5.08 40,500 0 0.6
30/05/2011
5.15
 100,800 5.28 5.41 5.12 54,600 0 0.9
27/05/2011
5.28
 290,100 5.18 5.28 5.18 240,300 62,800 2.7
26/05/2011
5.18
 188,200 4.95 5.28 4.62 52,400 31,400 0.4
25/05/2011
4.95
 335,800 5.28 5.31 4.95 240,300 62,800 2.7
24/05/2011
5.28
 329,500 5.61 5.61 5.28 150,400 0 2.5
23/05/2011
5.61
 311,100 6.00 6.00 5.61 120,200 31,900 1.5
20/05/2011
6.00
 285,800 6.00 6.23 5.97 160,500 55,200 1.9
19/05/2011
6.00
 285,400 6.10 6.13 6.00 221,100 91,100 2.4
18/05/2011
6.10
 303,300 6.26 6.26 6.03 207,100 91,200 2.2
17/05/2011
6.26
 349,300 6.40 6.43 6.23 181,400 191,100 -0.2
16/05/2011
6.40
 259,300 6.46 6.49 6.36 156,900 85,000 1.4
13/05/2011
6.46
 235,000 6.49 6.56 6.43 181,800 155,800 0.5
12/05/2011
6.49
 169,400 6.53 6.72 6.43 218,000 150,100 1.3
11/05/2011
6.53
 307,900 6.56 6.56 6.49 181,900 183,000 -0.0
10/05/2011
6.56
 536,700 6.56 6.59 6.53 430,400 491,600 -1.2
09/05/2011
6.56
 432,400 6.66 6.66 6.53 211,300 414,400 -4.1
06/05/2011
6.66
 323,300 6.62 6.66 6.59 101,300 185,400 -1.7
05/05/2011
6.62
 206,000 6.82 6.82 6.62 81,300 50,700 0.6
04/05/2011
6.82
 105,200 6.76 6.82 6.56 94,100 0 1.9
29/04/2011
6.76
 677,200 6.59 6.92 6.59 475,000 354,100 2.5
28/04/2011
6.59
 107,500 6.56 6.72 6.56 71,300 0 1.4
27/04/2011
6.56
 100,700 6.56 6.66 6.53 75,700 0 1.5
26/04/2011
6.56
 96,000 6.69 6.72 6.56 89,300 0 1.8
25/04/2011
6.69
 295,300 6.62 6.82 6.56 156,300 229,700 -1.5
22/04/2011
6.62
 141,600 6.66 6.66 6.56 78,000 0 1.6
21/04/2011
6.66
 242,400 6.69 6.76 6.62 147,900 0 3.0
20/04/2011
6.69
 195,900 6.72 6.72 6.66 105,800 68,000 0.8
19/04/2011
6.72
 172,600 6.72 6.76 6.59 74,000 4,000 1.4
18/04/2011
6.72
 215,200 6.89 6.89 6.69 127,300 0 2.6
15/04/2011
6.89
 182,100 6.85 6.89 6.82 111,300 0 2.3
14/04/2011
6.85
 70,800 6.82 7.12 6.79 32,300 0 0.7
13/04/2011
6.82
 76,600 6.89 6.89 6.72 52,300 0 1.1
08/04/2011
6.89
 86,300 6.85 7.02 6.79 41,300 3,400 0.8
07/04/2011
6.85
 41,800 6.99 6.99 6.85 31,300 0 0.7
06/04/2011
6.99
 122,500 6.79 6.99 6.82 31,300 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |