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

40.80
1.40
(3.55%)
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)
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
10/06/2024
40.45
 4,407,390 40.27 41.28 40.08 256,714 572,310 -14.0
07/06/2024
40.27
 3,396,382 40.17 40.82 39.99 0 0 0
06/06/2024
39.99
 3,043,474 39.62 40.72 39.62 335,300 780 14.7
05/06/2024
39.90
 4,264,945 40.63 40.91 39.81 10,500 103,385 -4.0
04/06/2024
40.54
 5,843,638 40.36 41.46 39.99 100 213,113 -9.5
03/06/2024
40.17
 5,163,093 39.90 40.72 39.72 128,630 137,456 -0.4
31/05/2024
39.81
 4,016,601 39.44 40.36 39.44 141,619 31,278 4.8
30/05/2024
40.27
 8,012,419 40.36 40.54 36.78 644,070 192,821 19.3
29/05/2024
40.54
 5,911,909 41.55 41.92 40.17 226,908 281,105 -2.6
28/05/2024
41.55
 4,121,927 38.52 42.01 38.52 197,600 115,487 3.7
27/05/2024
41.18
 3,710,717 41.18 41.28 40.17 33,591 59,001 -1.1
24/05/2024
40.27
 11,091,196 42.01 42.83 39.44 478,200 1,055,052 -26.5
23/05/2024
42.01
 7,282,066 41.18 42.74 40.91 96,700 73,792 1.1
22/05/2024
41.28
 6,045,627 42.01 42.01 40.45 384,600 208,948 7.7
21/05/2024
41.64
 6,644,247 41.00 41.64 40.45 179,010 45,905 5.9
20/05/2024
41.00
 6,302,802 42.19 44.03 40.91 23,380 152,493 -5.9
17/05/2024
41.73
 3,161,166 41.83 42.10 41.64 700 145,731 -6.6
16/05/2024
41.83
 10,934,156 40.63 42.19 40.08 489,500 14,575 21.2
15/05/2024
39.99
 4,316,057 39.90 40.72 39.81 15,900 116,668 -4.4
14/05/2024
39.90
 3,782,268 39.99 40.63 39.72 5,200 549,769 -23.8
13/05/2024
40.45
 7,114,366 40.36 40.72 39.62 4,153 1,371,235 -59.7
10/05/2024
40.27
 11,070,019 38.98 40.72 38.62 286,300 14,152 11.8
09/05/2024
38.98
 4,066,360 39.53 39.99 38.71 54,800 42,005 0.5
08/05/2024
39.44
 15,651,545 37.33 40.17 36.69 383,700 372,245 0.9
07/05/2024
37.42
 3,554,200 37.42 37.61 36.96 497,800 102,200 16.1
06/05/2024
37.24
 5,061,372 36.32 37.24 36.05 392,500 153,000 9.6
03/05/2024
36.14
 6,114,639 35.86 36.87 35.77 1,232,000 1,249,200 -0.6
02/05/2024
36.05
 3,312,495 36.23 36.51 35.86 346,700 419,709 -2.8
26/04/2024
36.41
 7,499,144 35.96 36.96 35.31 2,404,400 4,200 95.2
25/04/2024
36.05
 4,712,245 36.23 36.23 35.50 2,049,800 20,900 79.3
24/04/2024
36.05
 5,907,068 34.95 36.14 34.95 2,114,600 60,600 80.1
23/04/2024
34.95
 5,899,561 35.77 36.05 34.12 1,004,100 258,983 28.3
22/04/2024
35.59
 4,472,591 35.13 36.05 34.85 1,023,300 224,783 31.0
19/04/2024
35.22
 10,273,658 35.31 36.23 35.04 1,119,200 549,474 22.1
17/04/2024
35.41
 6,717,721 36.69 36.69 35.41 84,300 291,746 -8.1
16/04/2024
36.60
 10,890,434 35.77 36.60 35.22 407,600 868,600 -18.2
15/04/2024
35.68
 17,284,090 39.62 40.08 35.59 576,700 1,223,900 -29.4
12/04/2024
39.44
 4,524,393 39.44 39.44 38.80 13,400 315,300 -12.9
11/04/2024
39.17
 8,882,913 38.07 39.26 37.51 1,647,800 121,000 64.2
10/04/2024
38.07
 7,098,995 38.89 39.35 37.88 546,200 420,400 5.3
09/04/2024
38.89
 6,126,690 38.07 39.35 38.07 520,500 154,910 15.5
08/04/2024
38.52
 8,502,808 38.98 39.53 38.52 1,586,900 74,400 64.5
05/04/2024
38.71
 13,052,226 39.44 41.09 38.71 701,600 987,300 -13.1
04/04/2024
39.35
 10,832,439 39.26 40.72 39.07 428,800 341,300 3.6
03/04/2024
39.26
 11,510,445 40.08 40.54 38.80 1,017,700 1,108,600 -4.4
02/04/2024
40.08
 16,911,545 36.96 40.17 36.78 3,941,300 49,382 161.6
01/04/2024
37.33
 15,239,975 36.05 37.79 36.05 1,868,000 115,500 70.6
29/03/2024
35.96
 6,754,269 36.23 36.69 35.96 1,300,400 2,015 51.2
28/03/2024
35.77
 6,702,297 36.14 36.32 35.31 602,000 589,618 0.4
27/03/2024
35.96
 6,957,774 36.23 36.96 35.96 11,700 16,400 -0.2
26/03/2024
35.86
 6,538,530 32.47 36.14 32.47 778,400 1,303,200 -20.4
25/03/2024
35.68
 14,048,229 35.31 36.96 35.22 1,879,000 1,045,300 33.4
22/03/2024
35.31
 7,400,223 35.41 35.68 34.85 7,200 297,800 -11.2
21/03/2024
35.22
 14,453,784 34.30 35.59 34.30 561,600 178,900 14.8
20/03/2024
34.49
 4,227,071 34.12 34.49 33.94 333,500 397,172 -2.3
19/03/2024
34.12
 3,315,437 33.94 34.49 33.85 10,200 490,000 -17.9
18/03/2024
33.75
 8,899,297 34.76 35.13 33.48 322,400 300,500 0.7
15/03/2024
34.76
 5,382,266 34.85 35.41 34.30 547,000 39,000 19.3
14/03/2024
34.76
 18,212,087 34.03 35.68 33.94 1,435,600 2,300 54.5
13/03/2024
33.85
 5,190,132 33.02 33.85 30.73 362,100 900,400 -19.7
12/03/2024
33.30
 5,277,063 33.20 33.57 33.11 56,800 543,200 -17.7
11/03/2024
33.30
 9,243,475 34.12 34.21 33.20 200,400 2,869,500 -98.1
08/03/2024
34.12
 6,460,239 34.85 35.04 34.12 303,700 213,100 3.5
07/03/2024
34.76
 11,763,285 34.40 35.31 34.40 580,800 528,300 2.1
06/03/2024
34.40
 11,295,552 34.21 34.95 34.03 150,900 1,171,200 -38.1
05/03/2024
34.21
 3,643,722 34.21 34.40 33.94 20,900 0 0.8
04/03/2024
34.21
 7,209,237 33.85 34.58 33.85 224,600 1,221,895 -37.1
01/03/2024
33.85
 5,830,248 33.94 34.21 33.57 10,900 1,044,600 -38.1
29/02/2024
33.75
 5,190,256 34.40 34.49 33.66 1,000 1,292,200 -47.5
28/02/2024
34.12
 12,576,757 33.48 35.31 33.48 339,900 393,200 -2.0
27/02/2024
33.48
 4,760,324 33.48 33.57 33.02 44,600 1,243,897 -43.4
26/02/2024
33.11
 4,443,302 33.02 33.30 32.65 17,600 81,300 -2.3
23/02/2024
33.02
 8,056,844 33.57 34.21 33.02 18,600 1,189,400 -43.1
22/02/2024
33.94
 5,245,630 30.54 34.58 30.54 4,900 83,700 -2.9
21/02/2024
33.85
 5,085,745 34.12 34.40 33.85 200 533,000 -19.8
20/02/2024
34.21
 5,285,602 31.00 34.85 31.00 132,400 552,200 -15.7
19/02/2024
34.40
 6,052,533 34.12 34.85 34.03 192,284 556,200 -13.6
16/02/2024
34.12
 4,798,817 33.66 34.58 33.66 40,600 1,591,800 -57.9
15/02/2024
34.30
 4,739,310 35.77 35.86 33.94 100 565,775 -21.1
07/02/2024
34.49
 3,967,554 34.67 34.67 34.12 1,000 700 0.0
06/02/2024
34.49
 9,564,654 33.85 34.58 33.66 780,800 858,900 -2.8
05/02/2024
33.66
 3,791,399 33.85 34.03 33.57 0 8,900 -0.3
02/02/2024
33.66
 3,280,993 33.94 33.94 33.66 214,300 251,100 -1.3
01/02/2024
33.85
 2,435,168 33.75 34.21 33.48 25,196 15,700 0.4
31/01/2024
33.66
 4,054,040 34.03 34.30 33.66 73,900 156,100 -3.0
30/01/2024
34.12
 4,401,841 33.94 34.49 33.94 444,200 92,235 13.2
29/01/2024
33.85
 2,022,985 33.94 34.12 33.75 0 31,000 -1.1
26/01/2024
33.85
 3,149,562 33.66 34.21 33.57 25,000 400 0.9
25/01/2024
33.75
 1,981,773 33.85 34.12 33.66 70,000 0 2.6
24/01/2024
33.85
 1,659,413 34.21 34.30 33.85 100 21,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |