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

44.80
4
(9.80%)
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)
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
17/02/2023
23.41
 4,287,474 23.77 24.04 23.32 123,800 0 3.2
16/02/2023
23.77
 13,068,168 22.24 23.77 22.24 299,100 6,900 7.5
15/02/2023
22.24
 4,554,375 21.97 22.60 21.97 26,500 0 0.7
14/02/2023
21.97
 3,524,610 21.88 22.33 21.88 129,400 46,000 2.0
13/02/2023
21.88
 6,542,815 21.43 21.97 21.25 245,300 0 5.9
10/02/2023
21.43
 3,135,830 21.97 22.06 21.43 143,025 33,400 2.7
09/02/2023
21.97
 8,714,565 21.25 22.42 21.16 118,700 15,700 2.5
08/02/2023
21.25
 2,767,496 20.98 21.43 20.89 313,800 10,100 7.1
07/02/2023
20.98
 4,746,030 21.16 21.70 20.80 303,300 10,000 7.0
06/02/2023
21.16
 5,224,453 21.25 21.61 20.71 104,700 0 2.4
03/02/2023
21.25
 3,659,079 21.52 21.88 21.16 133,550 0 3.2
02/02/2023
21.52
 6,557,501 21.61 22.33 21.43 80,800 150,000 -1.7
01/02/2023
21.61
 7,858,520 23.05 23.32 21.43 336,300 45 8.5
31/01/2023
23.05
 7,536,682 22.15 23.05 21.97 53,000 102,200 -1.3
30/01/2023
22.15
 8,105,645 22.69 22.87 22.06 61,600 1,000 1.5
27/01/2023
22.69
 5,253,849 22.51 23.23 22.60 589,300 3,000 14.9
19/01/2023
22.51
 5,140,882 22.51 22.78 22.33 289,400 70,000 5.5
18/01/2023
22.51
 9,894,057 21.61 22.69 21.61 311,400 500,000 -4.7
17/01/2023
21.61
 5,231,351 20.98 21.61 20.89 174,400 70,853 2.4
16/01/2023
20.98
 3,410,583 21.07 21.34 20.89 20,100 229,774 -4.9
13/01/2023
21.07
 4,599,879 21.52 21.88 20.98 38,900 25,000 0.3
12/01/2023
21.52
 8,645,345 20.62 21.61 20.62 50,200 16,000 0.8
11/01/2023
20.62
 2,793,891 20.53 20.89 20.26 64,000 30,000 0.8
10/01/2023
20.53
 2,794,801 20.53 20.89 19.36 133,800 0 3.1
09/01/2023
20.53
 3,237,852 20.62 20.98 20.44 37,900 0 0.9
06/01/2023
20.62
 5,155,334 20.71 21.34 20.35 52,800 11,700 0.9
05/01/2023
20.71
 3,481,121 20.62 20.89 19.81 157,400 200 3.6
04/01/2023
20.62
 7,168,974 20.17 21.16 19.63 142,700 11,000 3.0
03/01/2023
20.17
 3,592,389 19.27 20.35 19.45 178,900 100,000 1.8
30/12/2022
19.27
 1,988,665 19.45 19.90 18.91 300,100 0 6.5
29/12/2022
19.45
 2,584,624 19.90 19.99 18.91 40,500 0 0.9
28/12/2022
19.90
 3,729,533 19.90 20.17 19.18 790,700 0 17.5
27/12/2022
19.90
 4,547,639 19.27 19.90 18.27 765,600 68 16.8
26/12/2022
19.27
 5,269,993 20.08 20.53 19.27 300,000 0 6.4
23/12/2022
20.08
 3,364,401 20.17 20.35 19.72 212,300 0 4.7
22/12/2022
20.17
 3,640,764 19.63 20.26 19.63 500,000 0 11.2
21/12/2022
19.63
 4,819,706 20.26 20.53 19.36 100,300 90 2.2
20/12/2022
20.26
 8,166,998 20.26 20.71 19.09 487,800 500 10.9
19/12/2022
20.26
 7,002,974 20.80 21.25 20.26 300,010 48,900 5.6
16/12/2022
20.80
 4,922,202 20.98 21.25 20.62 0 290,200 -6.7
15/12/2022
20.98
 6,842,603 21.07 21.70 20.71 21,700 802,996 -18.2
14/12/2022
21.07
 7,208,593 20.53 21.61 20.53 55,500 4,600 1.2
13/12/2022
20.53
 6,034,589 19.99 20.53 18.46 92,300 1,200 2.1
12/12/2022
19.99
 6,870,823 20.71 21.52 19.99 113,000 24,114 2.1
09/12/2022
20.71
 5,368,011 21.16 21.43 20.71 553,900 28,000 12.2
08/12/2022
21.16
 9,102,252 21.16 21.79 20.44 1,048,400 0 24.5
07/12/2022
21.16
 7,769,689 21.07 21.88 19.99 1,240,800 25,900 28.9
06/12/2022
21.07
 15,175,593 21.07 21.97 19.00 1,379,300 27,000 31.7
05/12/2022
21.07
 8,893,014 20.53 21.88 20.80 214,100 10,000 4.9
02/12/2022
20.53
 14,305,716 18.73 20.53 18.27 370,100 1,800 8.0
01/12/2022
18.73
 9,984,842 19.09 19.99 18.55 599,200 71,500 11.5
30/11/2022
19.09
 6,720,408 19.00 19.72 17.10 184,400 100 3.9
29/11/2022
19.00
 9,049,912 18.00 19.09 17.73 116,500 27,900 1.8
28/11/2022
18.00
 9,497,022 17.46 18.27 16.74 94,000 216,500 -2.4
25/11/2022
17.46
 3,378,414 17.01 17.46 15.39 100 3,300 -0.1
24/11/2022
17.01
 5,004,675 17.19 17.19 16.02 1,432,500 50,089 25.8
23/11/2022
17.19
 4,125,879 17.37 17.73 16.20 1,717,800 49,000 32.2
22/11/2022
17.37
 7,976,103 16.74 18.27 16.20 363,900 12,800 6.9
21/11/2022
16.74
 4,996,782 17.10 17.19 15.39 894,400 200 16.6
18/11/2022
17.10
 9,066,760 17.19 17.19 15.48 850,400 500 15.9
17/11/2022
17.19
 5,858,911 17.28 17.82 16.65 555,500 12,000 10.5
16/11/2022
17.28
 15,404,324 16.20 17.46 14.58 1,388,000 10,049 22.9
15/11/2022
16.20
 5,186,710 18.00 18.00 16.20 539,800 106,000 7.8
14/11/2022
18.00
 12,878,656 19.72 20.08 17.82 2,812,100 0 56.1

Chính sách bảo mật | Điều khoản sử dụng |