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) 		4.30 12.25% 193,075,200 5,991,100 229.0
34.30
41.40
40.80
2 tháng
(2025-11-28) 		7.20 22.36% 287,061,400 12,493,800 442.4
30.20
41.40
40.80
3 tháng
(2025-10-29) 		9.59 32.16% 414,188,700 26,299,400 918.8
29.81
41.40
40.80
6 tháng
(2025-07-31) 		7.34 22.91% 763,709,300 14,981,690 536.9
26.36
41.40
40.80
12 tháng
(2025-02-03) 		8.75 28.53% 1,404,018,865 -17,269,088 -420.4
20
41.40
40.80
24 tháng
(2024-02-07) 		4.91 14.24% 2,403,444,700 -24,219,402 -571.3
20
42.01
40.80
36 tháng
(2023-02-13) 		17.52 80.11% 3,854,674,779 -22,480,136 -603.7
20
42.01
40.80
60 tháng
(2021-02-22) 		21.18 116.27% 8,733,918,946 20,551,355 349.0
16.20
42.01
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
6.45
 80,500 6.27 6.50 6.32 24,600 3,800 0.5
04/11/2010
6.27
 135,900 6.17 6.30 6.15 29,600 27,000 0.1
03/11/2010
6.17
 79,300 6.25 6.30 6.15 24,600 49,500 -0.6
02/11/2010
6.25
 110,900 6.32 6.35 6.22 24,600 61,400 -0.9
01/11/2010
6.32
 69,000 6.45 6.45 6.32 24,600 10,000 0.4
29/10/2010
6.45
 44,000 6.45 6.50 6.42 30,400 10,000 0.5
28/10/2010
6.45
 38,600 6.42 6.45 6.32 24,800 800 0.6
27/10/2010
6.42
 35,700 6.55 6.55 6.40 24,600 0 0.6
26/10/2010
6.55
 103,500 6.40 6.67 6.45 49,200 0 1.3
25/10/2010
6.40
 65,000 6.37 6.42 6.30 25,100 100 0.6
22/10/2010
6.37
 47,100 6.42 6.45 6.32 24,600 0 0.6
21/10/2010
6.42
 54,400 6.35 6.50 6.03 24,600 0 0.6
20/10/2010
6.35
 172,500 6.52 6.52 6.32 80,100 0 2.1
19/10/2010
6.52
 116,800 6.67 6.67 6.45 73,300 0 2.0
18/10/2010
6.67
 128,500 6.69 6.69 6.65 75,500 0 2.0
15/10/2010
6.69
 89,100 6.65 6.69 6.50 69,000 0 1.9
14/10/2010
6.65
 88,900 6.65 6.67 6.52 65,200 0 1.7
13/10/2010
6.65
 48,900 6.57 6.65 6.20 24,600 0 0.7
12/10/2010
6.57
 82,600 6.72 6.72 6.55 54,600 0 1.5
11/10/2010
6.72
 142,700 6.67 6.74 6.60 107,500 0 2.9
08/10/2010
6.67
 230,300 6.60 6.92 6.52 127,100 0 3.4
07/10/2010
6.60
 102,400 6.60 6.79 6.52 74,200 0 2.0
06/10/2010
6.60
 67,500 6.40 6.72 6.40 27,800 0 0.7
05/10/2010
6.40
 146,900 6.37 6.60 6.25 47,600 0 1.2
04/10/2010
6.37
 122,700 6.60 6.60 6.25 21,000 0 0.5
01/10/2010
6.60
 131,800 6.65 6.69 6.55 75,000 0 2.0
30/09/2010
6.65
 119,200 6.69 6.69 6.57 44,600 0 1.2
29/09/2010
6.69
 103,300 6.72 6.77 6.67 42,100 0 1.1
28/09/2010
6.72
 101,900 6.72 6.79 6.72 26,000 0 0.7
27/09/2010
6.72
 45,100 6.72 6.82 6.69 1,000 0 0.0
24/09/2010
6.72
 28,400 6.74 6.82 6.69 2,700 0 0.1
23/09/2010
6.74
 104,900 6.94 6.94 6.67 20,000 0 0.5
22/09/2010
6.94
 166,700 6.74 6.94 6.77 70,500 0 2.0
21/09/2010
6.74
 159,900 6.77 6.99 6.69 56,700 2,500 1.5
20/09/2010
6.77
 150,000 6.92 7.04 6.72 41,400 5,000 1.0
17/09/2010
6.92
 232,000 6.65 6.99 6.69 117,700 0 3.3
16/09/2010
6.65
 60,200 6.52 6.65 6.57 39,800 1,300 1.0
15/09/2010
6.52
 161,200 6.65 6.67 6.45 88,200 6,200 2.2
14/09/2010
6.65
 112,600 6.37 6.65 6.42 16,200 0 0.4
13/09/2010
6.37
 162,800 6.57 6.62 6.32 28,300 0 0.7
10/09/2010
6.57
 241,200 6.94 7.04 6.47 21,000 15,000 0.2
09/09/2010
6.94
 196,500 6.65 7.04 6.60 20,000 600 0.5
08/09/2010
6.65
 99,500 6.69 6.72 6.47 100 0 0.0
07/09/2010
6.69
 239,000 7.04 7.04 6.69 16,100 10,000 0.2
06/09/2010
7.04
 245,100 6.72 7.04 6.62 24,200 0 0.7
01/09/2010
6.72
 388,600 6.37 6.74 6.20 300 26,700 -0.7
31/08/2010
6.37
 183,300 6.17 6.45 6.15 0 0 0
30/08/2010
6.17
 238,700 5.70 6.17 5.95 30,100 106,700 -1.9
27/08/2010
5.70
 424,700 5.95 6.00 5.65 20,000 221,000 -4.7
26/08/2010
5.95
 274,600 5.98 6.20 5.80 24,600 100,600 -1.8
25/08/2010
5.98
 307,800 6.35 6.35 5.98 10,000 207,100 -4.8
24/08/2010
6.35
 175,100 6.67 6.67 6.30 8,500 70,000 -1.6
23/08/2010
6.67
 94,600 6.74 6.92 6.67 0 40,500 -1.1
20/08/2010
6.74
 190,900 6.84 6.94 6.69 0 80,300 -2.2
19/08/2010
6.84
 63,900 6.87 6.89 6.77 29,800 18,100 0.3
18/08/2010
6.87
 80,200 6.92 6.97 6.87 20,000 0 0.6
17/08/2010
6.92
 75,000 7.12 7.12 6.82 22,000 0 0.6
16/08/2010
7.12
 178,600 6.89 7.14 6.84 4,900 95,500 -2.6
13/08/2010
6.89
 248,400 6.67 6.94 6.69 70,000 168,000 -2.7
12/08/2010
6.67
 175,700 7.02 7.02 6.67 55,000 0 1.5
11/08/2010
7.02
 138,300 6.97 7.07 6.77 45,000 900 1.2
10/08/2010
6.97
 215,500 7.14 7.22 6.82 40,000 0 1.1
09/08/2010
7.14
 106,700 7.31 7.36 7.12 44,200 0 1.3
06/08/2010
7.31
 106,100 7.41 7.44 7.31 37,800 500 1.1
05/08/2010
7.41
 149,100 7.44 7.44 7.36 110,900 11,500 3.0
04/08/2010
7.44
 115,900 7.46 7.46 7.36 83,100 7,600 2.3
03/08/2010
7.46
 122,900 7.46 7.46 7.41 84,600 1,000 2.5
02/08/2010
7.46
 107,300 7.46 7.49 7.39 38,100 0 1.1
30/07/2010
7.46
 56,800 7.51 7.54 7.46 0 2,200 -0.1
29/07/2010
7.51
 125,400 7.49 7.51 7.44 28,500 22,100 0.2
28/07/2010
7.49
 184,000 7.54 7.54 7.46 106,900 0 3.2
27/07/2010
7.54
 87,400 7.51 7.56 7.51 4,000 4,000 -0.0
26/07/2010
7.51
 65,000 7.61 7.64 7.49 20,700 11,000 0.3
23/07/2010
7.61
 125,600 7.59 7.74 7.54 7,000 1,700 0.2
22/07/2010
7.59
 78,100 7.61 7.69 7.56 700 0 0.0
21/07/2010
7.61
 66,200 7.66 7.66 7.61 30,000 0 0.9
20/07/2010
7.66
 88,300 7.66 7.74 7.61 10,000 10,000 0.0
19/07/2010
7.66
 82,600 7.71 7.71 7.64 0 0 0
16/07/2010
7.71
 71,500 7.71 7.74 7.64 0 0 0
15/07/2010
7.71
 48,200 7.84 7.84 7.71 400 0 0.0
14/07/2010
7.84
 180,100 7.86 8.01 7.81 104,000 0 3.3
13/07/2010
7.86
 78,700 7.71 7.89 7.69 20,700 0 0.7
12/07/2010
7.71
 168,600 7.66 7.89 7.64 50,600 0 1.6
09/07/2010
7.66
 167,700 7.71 7.71 7.64 48,000 0 1.5
08/07/2010
7.71
 131,400 7.66 7.74 7.69 69,000 0 2.1
07/07/2010
7.66
 220,400 7.66 7.81 7.66 158,800 0 4.9
06/07/2010
7.66
 425,500 7.76 7.76 7.61 317,600 0 9.9
05/07/2010
7.76
 164,100 7.76 7.81 7.66 90,000 0 2.8
02/07/2010
7.76
 227,000 7.69 7.79 7.59 83,200 0 2.6
01/07/2010
7.69
 184,700 7.64 7.69 7.56 138,900 0 4.3
30/06/2010
7.64
 260,300 7.76 7.79 7.24 129,400 2,000 4.0
29/06/2010
7.76
 278,100 7.74 7.79 7.71 87,900 82,400 0.2
28/06/2010
7.74
 257,300 7.71 7.79 7.64 98,400 152,700 -1.7
25/06/2010
7.71
 222,700 7.89 7.89 7.66 52,500 0 1.6
24/06/2010
7.89
 283,600 7.81 7.89 7.79 153,800 60,000 3.0
23/06/2010
7.81
 142,700 7.81 7.84 7.69 84,200 18,800 2.1
22/06/2010
7.81
 222,800 7.91 7.93 7.74 60,000 0 1.9
21/06/2010
7.91
 282,800 7.89 8.03 7.84 30,200 77,600 -1.5
18/06/2010
7.89
 338,200 7.81 7.93 7.79 81,000 60,200 0.7
17/06/2010
7.81
 323,800 7.81 7.89 7.69 131,800 15,100 3.7

Chính sách bảo mật | Điều khoản sử dụng |