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
(2025-11-05) 		1.23 3.86% 122,724,800 15,078,400 520.0
30.47
33.10
32.40
2 tháng
(2025-10-06) 		2.91 9.65% 217,292,300 17,926,700 602.1
26.36
33.10
32.40
3 tháng
(2025-09-08) 		1.60 5.09% 286,006,400 13,219,100 442.0
26.36
33.10
32.40
6 tháng
(2025-06-09) 		2.07 6.68% 808,243,900 -5,106,910 -148.1
26.36
35.42
32.40
12 tháng
(2024-12-10) 		1.04 3.26% 1,208,995,141 -35,469,784 -1,055.4
20
35.42
32.40
24 tháng
(2023-12-18) 		-1.20 -3.51% 2,258,566,486 -42,248,856 -1,229.6
20
42.01
32.40
36 tháng
(2022-12-21) 		13.47 68.66% 3,747,632,513 -27,441,291 -853.4
19.27
42.01
32.40
60 tháng
(2020-12-31) 		18.16 121.50% 8,833,423,608 6,396,014 -104.6
12.84
42.01
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
30.43
 3,979,900 30.43 30.88 30.34 40,600 355,838 -10.7
11/07/2023
30.43
 4,699,200 30.34 30.61 30.16 776,000 18,400 25.5
10/07/2023
30.34
 6,004,500 29.89 30.88 30.07 0 0 0
07/07/2023
29.89
 4,590,400 29.80 30.16 29.71 412,500 1,024,300 -20.4
06/07/2023
29.80
 10,331,300 30.52 30.70 29.62 68,200 724,500 -21.8
05/07/2023
30.52
 5,012,905 31.15 31.33 30.52 44,900 106,400 -2.1
04/07/2023
31.15
 9,959,111 29.80 31.33 29.89 124,000 1,205 4.2
03/07/2023
29.80
 5,470,859 29.17 30.25 29.17 82,200 22,600 2.0
30/06/2023
29.17
 2,757,315 29.26 29.62 29.17 0 0 0
29/06/2023
29.26
 6,490,729 29.44 30.07 29.26 20,600 51,600 -1.0
28/06/2023
29.44
 6,307,619 29.62 30.16 29.26 10,800 69,900 -2.0
27/06/2023
29.62
 6,695,528 29.35 30.07 29.35 12,100 74,700 -2.1
26/06/2023
29.35
 6,336,573 28.63 29.44 28.27 521,605 63,100 14.8
23/06/2023
28.63
 14,346,401 29.89 29.89 28.54 360,300 383,920 -0.9
22/06/2023
29.89
 785,027 29.89 30.07 29.71 301,145 142,936 5.3
21/06/2023
29.89
 6,721,794 29.71 30.34 29.53 4,500 1,169,500 -38.7
20/06/2023
29.71
 3,255,895 29.44 29.89 29.44 0 0 0
19/06/2023
29.44
 8,769,584 28.99 30.34 29.08 404,500 27,200 12.4
16/06/2023
28.99
 7,712,589 29.71 30.16 28.99 409,400 644,300 -7.5
15/06/2023
29.71
 13,745,786 27.46 29.71 27.46 14,000 65,900 -1.7
14/06/2023
27.46
 7,616,507 27.82 28.45 27.46 0 616,100 -19.1
13/06/2023
27.82
 5,976,908 27.82 28.09 27.46 0 0 0
12/06/2023
27.82
 7,450,900 27.82 27.82 26.92 400,410 272,410 4.0
09/06/2023
27.82
 1,968,505 27.55 27.82 27.28 470,100 100 14.4
08/06/2023
27.55
 11,490,556 27.73 28.90 27.19 459,500 4,105 14.3
07/06/2023
27.73
 6,309,273 27.82 28.45 27.73 5,500 236,200 -7.2
06/06/2023
27.82
 5,408,667 28.00 28.18 27.55 17,400 17,500 -0.0
05/06/2023
28.00
 4,966,435 27.91 28.54 27.91 531,600 27,300 15.7
02/06/2023
27.91
 7,893,773 27.55 28.27 27.37 4,600 537,700 -16.4
01/06/2023
27.55
 6,313,937 27.91 27.91 27.19 521,005 16,800 15.4
31/05/2023
27.91
 7,699,887 27.46 28.27 27.01 750,200 75,503 20.9
30/05/2023
27.46
 7,959,082 26.92 27.55 26.83 16,200 419,500 -12.2
29/05/2023
26.92
 8,143,907 27.28 27.82 26.92 42,200 112,200 -2.1
26/05/2023
27.28
 6,986,379 27.37 27.73 26.92 37,900 121,200 -2.5
25/05/2023
27.37
 8,693,452 26.56 27.46 26.20 329,200 15,019 9.4
24/05/2023
26.56
 9,185,536 26.38 27.28 26.56 747,503 66,133 20.4
23/05/2023
26.38
 10,851,014 25.84 26.56 25.57 46,400 123,801 -2.2
22/05/2023
25.84
 7,172,271 25.48 26.38 25.66 12,500 5,406 0.2
19/05/2023
25.48
 16,008,280 24.04 25.57 23.95 2,400 140,328 -3.9
18/05/2023
24.04
 5,232,602 23.86 24.13 23.77 120,200 450 3.2
17/05/2023
23.86
 5,908,804 24.04 24.49 23.86 86,003 200,820 -3.1
16/05/2023
24.04
 10,963,254 23.14 24.49 23.32 20,100 78,530 -1.5
15/05/2023
23.14
 5,209,800 23.68 23.95 23.14 10,700 1,001,200 -25.9
12/05/2023
23.68
 3,644,900 23.50 23.77 23.41 21,100 205,600 -4.8
11/05/2023
23.50
 6,299,600 23.32 23.95 23.32 0 201,000 -5.2
10/05/2023
23.32
 810,368 23.32 23.50 23.14 74,000 270,000 -5.1
09/05/2023
23.32
 5,702,191 23.05 23.77 23.14 130,000 551,900 -11.0
08/05/2023
23.05
 4,167,185 22.60 23.50 22.69 5,300 20,500 -0.4
05/05/2023
22.60
 1,596,291 22.60 22.78 20.35 0 12,000 -0.3
04/05/2023
22.60
 3,058,238 22.78 22.78 22.33 464,600 78,440 9.7
28/04/2023
22.78
 2,070,364 22.51 22.87 22.51 200,300 0 5.1
27/04/2023
22.51
 3,328,700 22.69 23.14 22.51 800 77,400 -1.9
26/04/2023
22.69
 1,831,128 22.33 22.69 22.33 92,710 109,000 -0.4
25/04/2023
22.33
 2,231,075 22.51 22.87 22.33 200,000 39,900 4.0
24/04/2023
22.51
 1,776,302 22.42 22.69 22.24 327,500 30,500 7.4
21/04/2023
22.42
 3,281,541 22.69 22.96 22.42 337,000 298,900 1.0
20/04/2023
22.69
 3,067,385 23.05 23.05 22.51 10,200 3,900 0.2
19/04/2023
23.05
 2,728,171 23.32 23.68 22.87 60,500 2,800 1.5
18/04/2023
23.32
 2,915,390 23.05 23.32 22.96 95,000 3,800 2.3
17/04/2023
23.05
 2,560,557 23.05 23.23 22.51 158,000 0 4.0
14/04/2023
23.05
 4,935,320 23.77 23.95 23.05 250,000 600 6.5
13/04/2023
23.77
 7,901,479 23.41 24.22 23.59 457,000 390,000 1.8
12/04/2023
23.41
 3,740,146 23.50 23.95 23.41 190,100 239,200 -1.3
11/04/2023
23.50
 6,820,712 23.14 23.77 22.96 179,000 50,197 3.4
10/04/2023
23.14
 4,041,966 23.23 23.68 23.05 120,000 0 3.1
07/04/2023
23.23
 3,088,224 23.14 23.41 23.05 270,000 1,500 6.9
06/04/2023
23.14
 5,587,133 23.77 23.95 22.33 37,500 170,010 -3.5
05/04/2023
23.77
 5,862,327 23.68 24.13 23.59 13,200 889,301 -23.1
04/04/2023
23.68
 4,803,216 23.77 24.13 23.59 6,000 497,400 -13.0
03/04/2023
23.77
 6,092,707 22.87 24.13 23.41 1,000 5,600 -0.1
31/03/2023
22.87
 3,783,733 22.69 23.14 22.78 60,000 2,400 1.5
30/03/2023
22.69
 3,044,091 22.78 23.05 22.60 0 0 0
29/03/2023
22.78
 2,581,689 22.87 23.14 22.69 6,000 0 0.2
28/03/2023
22.87
 3,854,436 22.69 23.41 22.87 0 7,100 -0.2
27/03/2023
22.69
 3,345,236 22.69 22.87 21.88 52,400 0 1.3
24/03/2023
22.69
 4,015,833 22.33 22.78 22.33 300,000 6,000 7.4
23/03/2023
22.33
 2,334,720 22.24 22.42 22.06 43,220 200,400 -3.9
22/03/2023
22.24
 3,641,993 21.88 22.51 22.06 361,200 800 8.9
21/03/2023
21.88
 3,028,075 21.61 22.15 21.61 64,300 102,700 -0.9
20/03/2023
21.61
 6,891,158 22.87 22.87 21.61 23,520 100,000 -1.8
17/03/2023
22.87
 2,980,123 22.69 23.05 22.60 858,400 0 21.8
16/03/2023
22.69
 6,216,326 23.50 23.50 22.51 1,200 223,300 -5.6
15/03/2023
23.50
 5,646,479 22.42 23.50 22.51 981,180 3,000 25.4
14/03/2023
22.42
 9,302,946 23.50 23.59 22.42 24,900 200 0.6
13/03/2023
23.50
 4,832,922 23.77 23.86 23.32 102,300 0 2.7
10/03/2023
23.77
 9,239,735 24.40 24.40 23.68 127,000 492,500 -9.7
09/03/2023
24.40
 4,171,191 24.76 24.94 24.40 66,900 124,200 -1.6
08/03/2023
24.76
 8,427,895 24.13 24.76 23.77 757,225 10,500 20.3
07/03/2023
24.13
 4,854,737 23.95 24.22 21.61 605,450 98,600 13.5
06/03/2023
23.95
 4,247,243 23.77 24.31 23.77 915,300 353 24.4
03/03/2023
23.77
 8,674,967 24.04 24.67 23.77 9,700 300 0.3
02/03/2023
24.04
 3,814,237 24.31 24.49 23.95 10,000 16,500 -0.2
01/03/2023
24.31
 7,037,134 23.41 24.31 21.43 85,000 5,000 2.1
28/02/2023
23.41
 3,900,698 23.14 23.86 23.14 69,200 136,500 -1.7
27/02/2023
23.14
 6,417,925 23.05 23.59 22.51 16,800 3,000 0.4
24/02/2023
23.05
 5,897,819 23.86 24.22 23.05 238,400 15,000 5.9
23/02/2023
23.86
 10,194,603 23.41 23.86 22.60 109,600 222,900 -2.9
22/02/2023
23.41
 14,476,767 23.77 25.03 23.41 1,578,300 80,500 40.3
21/02/2023
23.77
 8,649,324 24.13 24.67 23.68 91,600 31,600 1.6
20/02/2023
24.13
 7,207,156 23.41 24.13 23.32 70,100 22,500 1.2

Chính sách bảo mật | Điều khoản sử dụng |