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

40
-3.50
(-8.05%)
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
(2026-02-11) 		0.70 1.64% 209,200,500 -6,236,100 -335.1
40
54.60
40
2 tháng
(2026-01-12) 		7.50 20.83% 471,367,100 4,432,200 116.9
36
54.60
40
3 tháng
(2025-12-15) 		12.50 40.32% 596,193,400 10,137,200 310.9
31
54.60
40
6 tháng
(2025-09-15) 		10.42 31.48% 880,089,100 24,801,200 801.4
26.36
54.60
40
12 tháng
(2025-03-18) 		12.47 40.20% 1,674,064,400 -11,091,239 -296.0
20
54.60
40
24 tháng
(2024-03-25) 		7.82 21.92% 2,555,220,308 -12,170,747 -183.8
20
54.60
40
36 tháng
(2023-03-29) 		20.72 90.99% 4,009,177,059 -29,221,878 -838.9
20
54.60
40
60 tháng
(2021-04-08) 		23.35 115.90% 8,672,043,049 27,029,393 439.4
16.20
54.60
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2008
10.49
 253,600 10.78 10.84 10.41 0 0 0
28/02/2008
10.78
 340,400 10.69 11.14 10.66 0 0 0
27/02/2008
10.69
 273,600 10.59 11.29 10.25 100 3,000 0
26/02/2008
10.59
 284,200 11.57 11.88 10.58 0 0 0
25/02/2008
11.57
 359,900 11.07 11.57 10.99 0 0 0
22/02/2008
11.07
 439,700 11.29 11.44 10.19 0 0 0
21/02/2008
11.29
 206,700 12.21 12.21 11.29 0 0 0
20/02/2008
12.21
 304,000 12.92 13.15 12.03 0 0 0
19/02/2008
12.92
 324,900 13.22 13.22 12.63 0 0 0
18/02/2008
13.22
 422,400 13.96 13.96 12.58 10,000 0 0
15/02/2008
13.96
 116,000 14.13 14.26 13.89 0 0 0
14/02/2008
14.13
 245,400 14.11 14.56 13.96 5,100 0 0
13/02/2008
14.11
 159,800 14.13 14.13 13.84 0 0 0
12/02/2008
14.13
 149,200 14.54 14.85 13.96 30,100 0 0
01/02/2008
14.54
 288,100 14.38 14.71 14.32 65,200 0 0
31/01/2008
14.38
 300,600 14.56 15.21 13.59 0 3,000 0
30/01/2008
14.56
 391,500 13.22 14.56 13.44 0 0 0
29/01/2008
13.22
 202,500 13.01 13.65 12.85 0 0 0
28/01/2008
13.01
 137,800 13.19 13.22 12.92 0 500 0
25/01/2008
13.19
 177,300 13.07 13.35 12.92 0 0 0
24/01/2008
13.07
 162,300 13.15 13.78 12.95 100 0 0
23/01/2008
13.15
 211,500 13.77 13.96 12.77 100 0 0
22/01/2008
13.77
 195,500 14.02 14.56 13.23 10,100 500 0
21/01/2008
14.02
 144,900 14.50 14.50 13.81 600 0 0
18/01/2008
14.50
 172,300 14.19 15.15 13.81 5,600 0 0
17/01/2008
14.19
 289,300 14.24 15.55 13.37 1,000 50,000 0
16/01/2008
14.24
 181,300 13.22 14.24 13.31 0 50,000 0
15/01/2008
13.22
 242,700 13.86 13.96 12.83 25,300 1,500 0
14/01/2008
13.86
 131,000 15.00 15.15 13.81 0 0 0
11/01/2008
15.00
 109,200 15.30 15.60 14.94 0 0 0
10/01/2008
15.30
 180,800 15.60 15.60 14.71 0 0 0
09/01/2008
15.60
 86,900 16.04 16.34 15.45 7,400 0 0
08/01/2008
16.04
 163,200 15.97 16.78 15.89 0 0 0
07/01/2008
15.97
 175,000 17.08 17.17 15.57 0 2,100 0
04/01/2008
17.08
 104,400 17.54 17.54 17.01 0 27,400 0
03/01/2008
17.54
 70,900 17.68 17.68 17.45 8,600 0 0
02/01/2008
17.68
 63,400 18.02 18.12 17.68 0 0 0
28/12/2007
18.02
 60,700 17.97 18.12 17.94 2,100 0 0
27/12/2007
17.97
 55,700 17.84 18.12 17.88 0 0 0
26/12/2007
17.84
 94,200 17.68 18.27 17.65 0 0 0
25/12/2007
17.68
 146,200 17.82 18.12 17.53 0 0 0
24/12/2007
17.82
 140,700 18.30 18.49 17.82 100 0 0
21/12/2007
18.30
 74,900 18.20 18.86 17.82 0 0 0
20/12/2007
18.20
 39,600 18.86 19.01 17.53 0 0 0
19/12/2007
18.86
 145,200 17.97 19.18 17.82 0 0 0
18/12/2007
17.97
 172,300 17.87 17.97 17.38 6,500 50,000 0
17/12/2007
17.87
 74,300 18.58 18.72 17.82 10,100 0 0
14/12/2007
18.58
 85,100 18.79 18.79 18.43 0 500 0
13/12/2007
18.79
 68,800 19.01 19.10 18.58 6,200 0 0
12/12/2007
19.01
 92,000 18.97 19.46 18.43 0 0 0
11/12/2007
18.97
 96,500 19.32 19.32 18.42 6,300 0 0
10/12/2007
19.32
 133,800 20.02 20.02 19.16 0 30,900 0
07/12/2007
20.02
 97,500 19.92 20.26 19.61 0 0 0
06/12/2007
19.92
 95,200 20.20 20.35 19.90 6,000 0 0
05/12/2007
20.20
 100,300 20.50 20.57 20.13 23,200 0 0
04/12/2007
20.50
 141,400 20.50 20.65 20.42 100 0 0
03/12/2007
20.50
 60,300 20.42 20.62 20.20 0 100 0
30/11/2007
20.42
 71,700 20.47 20.50 20.20 0 0 0
29/11/2007
20.47
 70,800 20.44 20.57 20.42 100 0 0
28/11/2007
20.44
 103,100 20.48 20.72 20.35 5,700 30,000 0
27/11/2007
20.48
 133,800 20.65 20.94 20.42 3,000 30,000 0
26/11/2007
20.65
 117,300 20.47 20.65 20.42 0 0 0
23/11/2007
20.47
 108,600 20.42 20.80 20.36 1,500 300 0
22/11/2007
20.42
 186,600 20.25 20.80 20.19 4,500 22,600 0
21/11/2007
20.25
 155,200 20.53 20.65 19.90 500 0 0
20/11/2007
20.53
 111,800 20.91 20.94 20.50 1,200 0 0
19/11/2007
20.91
 143,000 21.60 21.60 20.66 0 600 0
16/11/2007
21.60
 199,100 21.76 22.27 21.09 0 0 0
15/11/2007
21.76
 368,000 21.11 22.93 21.32 0 1,000 0
14/11/2007
21.11
 121,800 19.31 21.11 19.34 0 0 0
13/11/2007
19.31
 191,900 20.57 20.63 18.72 0 0 0
12/11/2007
20.57
 123,100 21.08 21.54 20.50 2,500 0 0
09/11/2007
21.08
 215,400 21.72 21.83 20.65 1,400 0 0
08/11/2007
21.72
 163,700 22.28 22.28 21.36 500 0 0
07/11/2007
22.28
 150,500 22.28 22.73 22.06 1,500 100 0
06/11/2007
22.28
 179,600 22.35 22.43 21.91 0 0 0
05/11/2007
22.35
 213,100 23.10 23.10 22.06 800 12,000 0
02/11/2007
23.10
 196,500 23.62 24.78 22.80 3,000 0 0
01/11/2007
23.62
 213,600 22.06 23.77 21.85 3,000 1,500 0
31/10/2007
22.06
 193,400 22.73 22.86 21.76 2,500 0 0
30/10/2007
22.73
 227,300 22.43 23.10 22.28 10,400 0 0
29/10/2007
22.43
 151,000 23.91 24.24 22.43 7,500 0 0
26/10/2007
23.91
 294,600 23.84 26.26 23.69 41,300 0 0
25/10/2007
23.84
 418,200 23.77 24.06 23.77 1,500 50,000 0
24/10/2007
23.77
 341,300 23.77 24.33 23.47 1,400 80,000 0
23/10/2007
23.77
 263,000 24.15 24.48 23.77 1,600 0 0
22/10/2007
24.15
 194,800 24.66 24.73 24.15 5,800 0 0
19/10/2007
24.66
 275,500 24.20 24.81 23.91 400 50,000 0
18/10/2007
24.20
 196,100 24.81 24.81 23.93 100 0 0
17/10/2007
24.81
 326,800 24.73 25.99 24.51 500 0 0
16/10/2007
24.73
 520,600 24.95 25.10 24.58 0 0 0
15/10/2007
24.95
 285,100 24.78 25.25 24.49 0 0 0
12/10/2007
24.78
 134,000 25.03 25.25 24.40 0 0 0
11/10/2007
25.03
 167,200 24.97 25.47 24.95 100 0 0
10/10/2007
24.97
 302,800 24.06 25.13 23.91 0 10,000 0
09/10/2007
24.06
 296,400 24.36 24.36 23.62 0 0 0
08/10/2007
24.36
 212,500 24.95 26.14 24.06 500 5,000 0
05/10/2007
24.95
 191,800 25.82 28.28 24.06 0 9,100 0
04/10/2007
25.82
 363,000 25.25 25.99 25.25 300 0 0
03/10/2007
25.25
 459,800 24.81 27.18 24.51 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |