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

32.40
-0.70
(-2.11%)
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
(2025-11-04) 		2.41 8% 123,674,900 13,999,600 483.9
30.09
33.10
33.10
2 tháng
(2025-10-06) 		2.31 7.66% 212,917,300 16,753,300 563.4
26.36
33.10
33.10
3 tháng
(2025-09-05) 		-0.30 -0.93% 289,200,800 11,737,400 392.2
26.36
33.10
33.10
6 tháng
(2025-06-09) 		1.47 4.74% 803,868,900 -6,280,310 -186.9
26.36
35.42
33.10
12 tháng
(2024-12-09) 		0.44 1.38% 1,206,467,671 -36,934,084 -1,104.1
20
35.42
33.10
24 tháng
(2023-12-15) 		-1.90 -5.51% 2,258,741,486 -44,172,717 -1,296.5
20
42.01
33.10
36 tháng
(2022-12-20) 		12.24 60.45% 3,751,424,511 -28,127,391 -881.3
19.27
42.01
33.10
60 tháng
(2020-12-30) 		17.64 118.71% 8,838,041,606 5,232,664 -143.2
12.84
42.01
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
34.03
 5,694,503 33.66 34.30 33.66 355,000 49,800 11.3
22/01/2024
33.66
 2,557,059 33.85 34.12 33.57 0 174,800 -6.4
19/01/2024
33.85
 4,051,035 34.30 34.40 33.85 237,900 1,145,400 -33.7
18/01/2024
34.03
 2,697,203 34.21 34.30 33.85 100 1,038,400 -38.5
17/01/2024
34.03
 3,653,530 34.03 34.58 32.75 62,200 67,300 -0.2
16/01/2024
34.03
 1,582,763 33.75 34.03 33.57 0 34,700 -1.3
15/01/2024
33.75
 2,948,219 33.94 34.21 33.75 0 74,678 -2.8
12/01/2024
33.75
 4,258,359 34.21 34.49 33.66 163,900 190,100 -0.9
11/01/2024
34.12
 3,724,918 33.75 34.12 33.39 5,900 465,740 -16.8
10/01/2024
33.48
 4,682,232 33.94 34.12 33.48 74,000 1,537,200 -53.9
09/01/2024
33.75
 8,862,243 34.58 34.67 33.66 8,900 1,410,100 -52.1
08/01/2024
34.58
 4,566,011 35.31 35.31 34.40 300 16,200 -0.6
05/01/2024
35.04
 2,030,071 35.22 35.50 34.58 70,000 39,750 1.2
04/01/2024
35.13
 4,035,709 35.13 35.59 35.04 1,300 330,200 -12.6
03/01/2024
35.04
 2,267,197 34.76 35.04 34.58 0 684,400 -26.0
02/01/2024
34.76
 2,322,306 35.04 35.41 34.76 100 470,000 -18.0
29/12/2023
34.85
 2,032,100 35.13 35.22 34.85 400 76,000 -2.9
28/12/2023
35.13
 2,712,700 35.50 35.77 35.04 6,000 2,407 0.1
27/12/2023
35.50
 2,966,400 35.59 35.96 35.50 130,000 250,500 -4.7
26/12/2023
35.59
 3,086,500 35.31 36.05 35.31 103,500 330,340 -8.8
25/12/2023
35.31
 2,544,200 35.13 35.77 35.22 1,200 0 0.0
22/12/2023
35.13
 2,338,000 35.04 35.31 34.85 90,300 46,900 1.7
21/12/2023
35.04
 1,444,300 35.22 35.50 34.30 0 80,100 -3.1
20/12/2023
35.22
 3,042,600 34.76 35.41 34.76 290,400 495,500 -7.9
19/12/2023
34.76
 2,535,100 34.30 34.76 34.03 3,200 307,500 -11.4
18/12/2023
34.30
 1,838,400 34.40 34.85 34.30 1,400 45,000 -1.6
15/12/2023
34.40
 4,550,000 34.58 35.13 34.40 6,149 756,610 -28.2
14/12/2023
34.58
 2,687,600 34.76 35.31 34.58 400 61,200 -2.3
13/12/2023
34.76
 9,670,600 36.14 36.23 34.49 19,300 471,900 -17.4
12/12/2023
36.14
 1,816,600 36.23 36.41 32.65 100,000 4,300 3.8
11/12/2023
36.23
 3,379,400 35.59 36.23 35.59 512,200 325,000 7.4
08/12/2023
35.59
 3,756,600 35.59 36.05 35.22 200 0 0.0
07/12/2023
35.59
 9,709,500 36.87 36.87 35.31 14,100 24,600 -0.4
06/12/2023
36.87
 4,773,700 36.69 37.15 35.96 515,300 31,040 19.4
05/12/2023
36.69
 9,701,100 36.05 37.79 36.05 12,100 243,000 -9.3
04/12/2023
36.05
 7,169,300 35.59 36.51 35.77 14,100 364,100 -13.8

Chính sách bảo mật | Điều khoản sử dụng |