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

38.50
-0.10
(-0.26%)
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
(2026-05-13) 		-2.40 -5.85% 78,371,200 -2,790,380 0
37.80
42.50
38.50
2 tháng
(2026-04-13) 		-0.70 -1.78% 150,837,900 -1,021,522 0
36.20
42.50
38.50
3 tháng
(2026-03-16) 		-3.20 -7.66% 283,317,700 429,830 -24.5
36.20
43
38.50
6 tháng
(2025-12-15) 		7.60 24.52% 896,817,900 8,491,230 193.6
31
54.60
38.50
12 tháng
(2025-06-17) 		5.24 15.69% 1,669,304,800 3,704,720 54.9
26.36
54.60
38.50
24 tháng
(2024-06-24) 		0.63 1.65% 2,428,978,005 -29,976,988 -942.0
20
54.60
38.50
36 tháng
(2023-06-28) 		9.16 31.12% 3,952,670,524 -30,482,120 -947.9
20
54.60
38.50
60 tháng
(2021-07-08) 		17.78 85.40% 8,188,671,519 28,364,220 412.8
16.20
54.60
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
34.67
 1,392,395 34.76 35.22 34.67 200,000 394,187 -7.4
29/10/2024
34.76
 1,611,187 34.76 34.95 34.40 211,800 526,500 -11.9
28/10/2024
34.76
 553,910 34.40 35.04 34.40 20,100 41,400 -0.8
25/10/2024
34.67
 899,679 35.22 35.31 34.67 0 20,800 -0.8
24/10/2024
35.04
 1,020,353 31.64 35.41 31.64 132,800 105,100 1.1
23/10/2024
35.13
 1,632,183 34.21 35.13 34.21 17,900 590,300 -21.8
22/10/2024
34.85
 2,561,827 35.31 35.68 34.12 16,600 390,600 -14.4
21/10/2024
35.41
 1,607,523 35.77 35.77 35.41 2,600 79,300 -3.0
18/10/2024
35.77
 1,880,501 32.65 36.51 32.65 205,200 15,074 7.4
17/10/2024
36.23
 2,261,160 32.29 36.23 32.29 229,300 157,800 2.9
16/10/2024
35.86
 1,757,681 36.14 36.41 35.86 200 452,300 -17.8
15/10/2024
36.14
 5,631,494 37.06 37.24 36.14 12,400 72,135 -2.4
14/10/2024
37.06
 3,384,394 37.42 37.79 37.06 46,800 503,300 -18.5
11/10/2024
37.51
 2,990,976 37.70 38.07 37.42 17,400 765,900 -30.7
10/10/2024
37.70
 3,047,461 38.07 38.07 37.70 62,300 200,500 -5.7
09/10/2024
37.88
 4,151,665 38.07 38.25 37.70 100,700 1,304,400 -49.8
08/10/2024
38.34
 4,930,925 38.52 39.17 38.16 134,700 803,353 -28.1
07/10/2024
38.52
 3,376,678 34.30 38.71 34.30 138,000 900 5.7
04/10/2024
38.07
 6,382,817 37.42 38.62 37.42 280,500 27,314 10.6
03/10/2024
37.42
 2,808,614 37.61 37.88 36.87 300,300 21,019 11.4
02/10/2024
37.42
 3,279,392 37.33 37.79 37.33 321,900 235,200 3.6
01/10/2024
37.06
 3,607,266 37.24 37.70 37.06 15,600 1,085,600 -43.5
30/09/2024
37.24
 2,749,814 37.42 37.51 37.06 68,800 854,100 -31.9
27/09/2024
37.33
 3,043,569 37.79 37.88 37.33 152,256 88,200 2.6
26/09/2024
37.79
 5,812,652 37.24 38.62 37.24 411,684 365,100 1.8
25/09/2024
38.16
 3,816,509 38.34 38.80 38.07 16,700 688,900 -28.1
24/09/2024
38.16
 2,867,991 37.61 38.16 37.61 11,000 281,500 -11.2
23/09/2024
37.88
 1,497,930 38.16 38.52 37.88 10,000 1,700 0.3
20/09/2024
38.16
 7,407,148 37.24 38.43 37.15 576,500 382,100 8.0
19/09/2024
37.06
 1,084,921 36.87 37.33 36.87 115,100 199,400 -3.4
18/09/2024
36.87
 976,866 36.69 37.15 36.69 95,900 8,100 3.5
17/09/2024
36.69
 1,601,315 35.86 36.78 35.31 416,200 11,200 16.1
16/09/2024
36.69
 1,840,847 37.06 37.24 36.41 825,000 62,400 30.6
13/09/2024
37.06
 1,001,611 33.66 37.33 33.66 135,800 167,000 -0.9
12/09/2024
37.33
 1,270,353 37.24 37.42 36.96 428,000 201,900 9.2
11/09/2024
37.15
 1,098,799 37.15 37.15 36.69 134,000 109,900 1.0
10/09/2024
37.33
 1,866,229 37.33 37.61 36.96 784,640 271,000 20.9
09/09/2024
37.33
 2,854,178 37.15 38.25 36.96 0 0 0
06/09/2024
37.15
 2,354,372 35.77 37.24 34.21 860,650 50,000 32.6
05/09/2024
36.69
 1,670,773 36.78 37.15 35.77 622,100 1,700 24.8
04/09/2024
37.06
 2,822,884 37.42 37.51 36.69 575,200 406,200 6.9
30/08/2024
37.42
 2,094,891 37.51 37.51 36.69 824,465 356,900 19.1
29/08/2024
36.87
 1,236,217 33.20 37.06 33.20 309,600 0 12.4
28/08/2024
36.87
 1,766,015 33.20 37.33 33.20 245,200 79,700 6.7
27/08/2024
36.87
 1,623,186 37.15 37.33 36.87 0 0 0
26/08/2024
36.87
 2,810,038 37.33 37.79 36.87 174,400 625,600 -18.4
23/08/2024
37.06
 3,048,485 33.57 37.24 33.57 792,900 793,000 0.1
22/08/2024
37.24
 2,535,665 37.33 37.51 36.78 467,300 884,600 -16.7
21/08/2024
37.33
 4,757,326 36.96 38.16 36.96 187,400 894,100 -28.9
20/08/2024
36.96
 2,164,238 33.94 36.96 33.30 362,400 263,300 4.1
19/08/2024
36.96
 2,832,558 36.32 37.24 36.14 93,400 2,100 3.6
16/08/2024
36.32
 3,420,721 32.01 36.51 32.01 194,100 77,000 4.6
15/08/2024
35.50
 1,801,950 35.59 35.59 35.04 503,000 41,700 17.9
14/08/2024
35.77
 1,834,148 35.31 36.05 35.31 530,300 182,500 13.6
13/08/2024
36.05
 2,465,218 36.14 36.41 35.22 447,600 298,800 5.9
12/08/2024
35.96
 1,760,545 35.41 35.96 35.41 377,900 25,742 13.8
09/08/2024
35.41
 2,823,601 34.21 35.41 34.21 328,400 974,700 -24.6
08/08/2024
34.85
 1,775,914 31.83 35.31 31.74 300,000 155,900 5.4
07/08/2024
35.22
 1,685,016 33.94 35.31 33.94 438,700 69,800 14.1
06/08/2024
35.22
 2,514,909 34.85 35.31 34.21 503,700 64,800 16.9
05/08/2024
34.67
 7,020,236 36.69 36.69 33.20 938,700 1,219,100 -10.8
02/08/2024
36.69
 2,973,212 36.51 36.87 35.86 379,100 298,800 3.2
01/08/2024
36.69
 5,303,335 36.87 37.88 36.32 525,100 497,000 1.0
31/07/2024
37.24
 2,439,098 37.33 37.97 37.15 211,900 439,100 -9.3
30/07/2024
37.33
 1,888,202 37.97 38.07 37.15 229,600 374,100 -5.9
29/07/2024
37.79
 2,564,172 38.07 38.43 37.51 171,700 961,200 -32.6
26/07/2024
38.34
 2,541,563 37.70 38.34 37.42 0 0 0
25/07/2024
37.61
 1,495,724 37.33 37.61 36.96 386,200 38,600 14.2
24/07/2024
37.61
 2,685,433 37.15 37.88 36.69 811,700 21,400 32.2
23/07/2024
37.15
 2,215,552 37.70 37.97 37.06 222,100 94,900 5.1
22/07/2024
37.61
 2,994,114 38.80 38.80 37.33 367,300 264,300 4.2
19/07/2024
38.80
 2,454,915 38.89 39.07 38.16 600,000 25,478 24.3
18/07/2024
38.89
 2,189,263 38.43 38.89 37.61 300,900 170,981 5.6
17/07/2024
38.07
 3,927,767 39.62 39.62 36.69 217,200 111,725 4.3
16/07/2024
39.44
 1,364,992 39.44 39.72 38.98 219,990 170,184 2.2
15/07/2024
39.44
 1,587,581 39.17 39.62 39.07 113,000 248,119 -5.8
12/07/2024
39.17
 2,257,888 39.53 39.81 39.07 150,200 10,002 6.0
11/07/2024
39.44
 2,734,871 39.90 40.17 39.35 150,500 34,100 5.0
10/07/2024
39.81
 2,583,214 40.54 40.72 39.72 75,000 10,955 2.8
09/07/2024
40.54
 5,689,370 39.62 40.63 39.35 166,900 17,087 6.5
08/07/2024
39.44
 2,781,704 39.17 39.62 38.80 180,000 20,973 6.8
05/07/2024
39.17
 2,928,946 39.35 39.44 38.43 1,226,200 79,560 48.8
04/07/2024
38.98
 2,500,140 38.71 39.07 38.43 550,000 145,575 17.2
03/07/2024
38.62
 2,038,482 36.69 38.98 36.69 671,200 81,179 17.1
02/07/2024
38.80
 3,522,960 37.61 38.80 37.61 626,200 37,680 24.7
01/07/2024
37.61
 2,194,035 37.24 37.79 36.96 262,400 288,557 -1.1
28/06/2024
37.24
 3,338,067 37.79 38.16 36.78 574,900 166,643 16.6
27/06/2024
37.79
 1,898,634 38.25 38.25 37.79 0 112,101 -4.6
26/06/2024
38.25
 3,686,126 38.25 38.25 37.42 664,300 56,476 25.2
25/06/2024
38.25
 3,125,965 38.52 38.52 37.70 870,900 251,092 25.8
24/06/2024
37.97
 7,432,409 39.53 39.90 37.24 467,700 86,753 15.7
21/06/2024
39.44
 3,922,174 39.99 39.99 39.44 616,900 925,579 -13.4
20/06/2024
39.72
 5,124,666 40.08 40.54 39.44 400,000 1,163,973 -33.1
19/06/2024
39.99
 2,961,350 40.17 40.36 39.72 300,500 546,606 -10.7
18/06/2024
39.99
 3,307,065 39.53 40.17 39.53 213,900 328,900 -5.0
17/06/2024
39.53
 4,685,022 42.93 42.93 39.44 8,200 323,400 -13.7
14/06/2024
40.08
 7,006,193 43.38 43.38 40.08 476,200 428,200 1.8
13/06/2024
41.55
 5,867,170 37.51 42.10 37.51 740,400 407,200 15.0
12/06/2024
41.64
 5,578,626 40.91 41.73 40.91 1,075,557 42,100 46.7
11/06/2024
40.82
 3,677,421 40.63 41.28 40.36 24,202 62,279 -1.7

Chính sách bảo mật | Điều khoản sử dụng |