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

38
1.80
(4.97%)
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
(2026-03-30) 		-6.60 -15.42% 95,345,700 -2,008,814 -107.7
36.20
42.80
38
2 tháng
(2026-03-02) 		-15.90 -30.52% 336,127,200 -6,698,814 -375.0
36.20
54.60
38
3 tháng
(2026-01-29) 		-7.30 -16.78% 496,811,300 -2,118,514 -181.1
36.20
54.60
38
6 tháng
(2025-10-31) 		5.55 18.09% 944,714,600 22,877,586 694.8
30.09
54.60
38
12 tháng
(2025-05-05) 		11.90 48.98% 1,736,181,700 -1,806,624 -86.3
24.30
54.60
38
24 tháng
(2024-05-09) 		-2.78 -7.14% 2,493,015,217 -32,055,696 -1,023.9
20
54.60
38
36 tháng
(2023-05-15) 		13.06 56.46% 4,084,654,130 -30,685,554 -944.5
20
54.60
38
60 tháng
(2021-05-25) 		17.14 89.95% 8,610,366,412 24,464,749 308.0
16.20
54.60
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2011
6.79
 133,900 6.79 6.89 6.79 31,300 0 0.7
04/04/2011
6.79
 124,900 6.85 6.85 6.79 31,300 0 0.7
01/04/2011
6.85
 173,500 6.92 6.92 6.82 31,300 0 0.7
31/03/2011
6.92
 77,500 6.95 7.05 6.89 31,300 0 0.7
30/03/2011
6.95
 142,500 6.95 6.95 6.82 31,300 0 0.7
29/03/2011
6.95
 222,300 7.05 7.05 6.89 31,300 0 0.7
28/03/2011
7.05
 191,300 7.05 7.05 7.02 81,300 0 1.7
25/03/2011
7.05
 190,400 7.02 7.05 6.99 35,400 0 0.8
24/03/2011
7.02
 305,600 7.15 7.15 7.02 104,900 50,000 1.2
23/03/2011
7.15
 145,300 7.05 7.15 6.92 31,300 0 0.7
22/03/2011
7.05
 277,400 7.31 7.31 7.02 21,100 11,800 0.2
21/03/2011
7.31
 519,700 7.48 7.54 7.25 0 5,300 -0.1
18/03/2011
7.48
 725,500 7.08 7.48 7.05 298,800 16,300 6.4
17/03/2011
7.08
 428,300 6.99 7.12 6.85 160,900 7,800 3.3
16/03/2011
6.99
 358,700 6.85 6.99 6.72 140,300 0 3.0
15/03/2011
6.85
 680,300 7.08 7.08 6.72 217,000 3,600 4.5
14/03/2011
7.08
 423,700 7.48 7.48 7.05 188,800 0 4.1
11/03/2011
7.48
 818,800 7.41 7.61 7.38 133,600 0 3.1
10/03/2011
7.41
 395,700 6.95 7.41 6.92 28,600 0 0.6
09/03/2011
6.95
 216,600 6.99 6.99 6.79 128,600 0 2.7
08/03/2011
6.99
 301,200 6.99 7.15 6.89 58,600 0 1.3
07/03/2011
6.99
 145,900 7.02 7.08 6.95 34,300 0 0.7
04/03/2011
7.02
 216,100 6.99 7.05 6.82 23,000 0 0.5
03/03/2011
6.99
 174,600 7.05 7.15 6.82 28,600 500 0.6
02/03/2011
7.05
 279,400 7.38 7.41 7.02 28,700 6,000 0.5
01/03/2011
7.38
 180,700 7.64 7.64 7.25 28,600 0 0.6
28/02/2011
7.64
 891,800 7.38 7.64 7.31 610,000 50,000 12.8
25/02/2011
7.38
 263,800 7.38 7.44 7.22 28,600 20,000 0.2
24/02/2011
7.38
 567,000 7.22 7.48 6.85 294,900 0 6.5
23/02/2011
7.22
 256,600 7.18 7.22 6.95 34,600 0 0.7
22/02/2011
7.18
 403,200 6.82 7.18 6.59 143,700 70,000 1.6
21/02/2011
6.82
 893,100 7.28 7.28 6.82 270,400 50,000 4.6
18/02/2011
7.28
 370,500 7.41 7.48 7.22 28,600 1,200 0.6
17/02/2011
7.41
 344,600 7.51 7.67 7.38 28,600 1,000 0.6
16/02/2011
7.51
 495,800 7.48 7.67 7.44 78,600 0 1.8
15/02/2011
7.48
 428,600 7.54 7.54 7.28 28,600 0 0.6
14/02/2011
7.54
 349,100 7.64 7.71 7.44 29,600 0 0.7
11/02/2011
7.64
 608,700 7.54 7.64 7.41 28,600 0 0.7
10/02/2011
7.54
 464,000 7.61 7.77 7.25 29,600 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |