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

33.70
0.10
(0.30%)
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
(2026-06-29) 		-5.20 -13.51% 64,547,500 -1,438,923 0
33.10
38.90
33.60
2 tháng
(2026-05-29) 		-5.70 -14.62% 109,263,100 888,885 0
33.10
39.60
33.60
3 tháng
(2026-04-29) 		-4.70 -12.37% 205,860,800 -246,933 0
33.10
42.50
33.60
6 tháng
(2026-01-29) 		-10.20 -23.45% 699,776,700 -2,639,547 -181.1
33.10
54.60
33.60
12 tháng
(2025-08-04) 		1.43 4.49% 1,486,339,900 13,407,943 392.1
26.36
54.60
33.60
24 tháng
(2024-08-07) 		-1.92 -5.46% 2,423,275,226 -37,136,835 -1,203.2
20
54.60
33.60
36 tháng
(2023-08-14) 		1.79 5.69% 3,841,079,286 -29,487,917 -890.3
20
54.60
33.60
60 tháng
(2021-08-23) 		13.57 68.79% 7,905,174,349 30,704,996 489.6
16.20
54.60
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2010
6.50
 1,069,100 6.62 6.72 6.45 25,700 558,300 -14.2
06/12/2010
6.62
 665,000 6.65 6.82 6.57 26,100 274,300 -6.6
03/12/2010
6.65
 1,133,700 6.45 6.82 6.45 35,700 890,000 -22.5
02/12/2010
6.45
 696,600 6.10 6.60 6.20 24,700 417,200 -10.2
01/12/2010
6.10
 221,200 6.30 6.32 6.05 24,700 10,000 0.4
30/11/2010
6.30
 357,900 6.17 6.35 5.95 24,700 85,000 -1.5
29/11/2010
6.17
 174,900 5.85 6.20 5.78 24,900 0 0.6
26/11/2010
5.85
 93,800 5.80 5.93 5.80 24,700 26,000 -0.0
25/11/2010
5.80
 188,500 5.70 5.90 5.75 5,000 145,100 -3.3
24/11/2010
5.70
 217,500 5.73 5.78 5.65 24,700 168,600 -3.3
23/11/2010
5.73
 224,600 5.68 5.78 5.68 49,400 145,000 -2.2
22/11/2010
5.68
 127,600 5.83 5.83 5.68 29,800 57,800 -0.6
19/11/2010
5.83
 152,400 5.85 6.07 5.80 28,900 75,600 -1.1
18/11/2010
5.85
 148,000 5.78 5.90 5.78 24,700 103,200 -1.8
17/11/2010
5.78
 112,200 5.58 5.80 5.60 24,700 20,000 0.1
16/11/2010
5.58
 162,900 5.78 5.85 5.55 39,600 106,900 -1.5
15/11/2010
5.78
 175,600 6.00 6.05 5.75 39,900 107,000 -1.6
12/11/2010
6.00
 130,700 6.20 6.22 5.95 24,600 79,800 -1.3
11/11/2010
6.20
 68,800 6.20 6.20 6.15 24,600 0 0.6
10/11/2010
6.20
 79,800 6.15 6.20 6.07 24,600 45,100 -0.5
09/11/2010
6.15
 111,100 6.40 6.40 6.15 24,600 48,600 -0.6
08/11/2010
6.40
 177,300 6.45 6.47 6.37 32,300 95,300 -1.6
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

Chính sách bảo mật | Điều khoản sử dụng |