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

38.40
-0.30
(-0.78%)
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
(2026-08-12) 		3.10 8.71% 54,551,700 1,416,403 0
34.50
39.60
38.40
2 tháng
(2026-07-13) 		1.70 4.59% 119,700,200 1,408,786 0
33.10
39.60
38.40
3 tháng
(2026-06-15) 		1.30 3.48% 166,390,300 717,441 0
33.10
39.60
38.40
6 tháng
(2026-03-16) 		-3.10 -7.42% 450,789,900 1,279,691 -24.5
33.10
43
38.40
12 tháng
(2025-09-16) 		5.90 17.97% 1,344,576,800 24,096,991 687.4
26.36
54.60
38.40
24 tháng
(2024-09-23) 		0.82 2.16% 2,429,291,298 -40,113,010 -1,385.2
20
54.60
38.40
36 tháng
(2023-09-27) 		5.03 14.94% 3,716,187,986 -27,980,699 -888.2
20
54.60
38.40
60 tháng
(2021-10-07) 		13.96 56.44% 7,650,941,972 29,019,841 399.1
16.20
54.60
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |