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

33.70
0.10
(0.30%)
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
(2026-06-29) 		-5.20 -13.51% 64,547,500 -1,438,923 0
33.10
38.90
33.60
2 tháng
(2026-05-29) 		-5.70 -14.62% 109,263,100 888,885 0
33.10
39.60
33.60
3 tháng
(2026-04-29) 		-4.70 -12.37% 205,860,800 -246,933 0
33.10
42.50
33.60
6 tháng
(2026-01-29) 		-10.20 -23.45% 699,776,700 -2,639,547 -181.1
33.10
54.60
33.60
12 tháng
(2025-08-04) 		1.43 4.49% 1,486,339,900 13,407,943 392.1
26.36
54.60
33.60
24 tháng
(2024-08-07) 		-1.92 -5.46% 2,423,275,226 -37,136,835 -1,203.2
20
54.60
33.60
36 tháng
(2023-08-14) 		1.79 5.69% 3,841,079,286 -29,487,917 -890.3
20
54.60
33.60
60 tháng
(2021-08-23) 		13.57 68.79% 7,905,174,349 30,704,996 489.6
16.20
54.60
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
33.49
 8,834,100 32.41 34.03 31.51 8,000 279,800 -10.0
03/10/2023
32.41
 12,743,800 34.12 34.12 32.05 206,700 139,700 2.3
02/10/2023
34.12
 6,231,200 34.75 35.20 33.94 5,200 126,282 -4.7
29/09/2023
34.75
 6,240,900 35.56 36.10 34.75 12,000 140,300 -5.0
28/09/2023
35.56
 12,534,700 33.67 35.56 33.85 1,246,000 337,619 35.3
27/09/2023
33.67
 5,154,600 32.50 33.67 32.32 17,500 71,819 -2.0
26/09/2023
32.50
 5,757,400 32.05 33.67 32.05 1,500 104,085 -3.7
25/09/2023
32.05
 7,208,700 33.58 34.48 32.05 261,800 56,359 7.5
22/09/2023
33.58
 11,221,500 34.57 34.93 32.32 96,800 22,700 2.8
21/09/2023
34.57
 7,706,400 35.29 35.74 34.39 68,147 26,486 1.6
20/09/2023
35.29
 5,226,900 35.02 35.38 34.84 13,100 1,200 0.5
19/09/2023
35.02
 5,016,800 34.66 35.47 34.39 73,400 53,715 0
18/09/2023
34.66
 6,186,300 35.47 35.74 34.48 114,617 395 4.4
15/09/2023
35.47
 11,289,000 34.12 36.46 34.12 233,800 2,401 0
14/09/2023
34.12
 11,573,100 33.49 34.66 33.13 370,600 10,300 13.6
13/09/2023
33.49
 8,760,300 33.22 34.48 33.22 32,700 14,100 0.7
12/09/2023
33.22
 4,763,900 32.32 33.22 32.05 68,400 253 2.5
11/09/2023
32.32
 8,740,500 33.40 34.66 32.23 58,600 14,600 1.6
08/09/2023
33.40
 4,275,300 33.76 33.94 33.31 33,530 130 1.2
07/09/2023
33.76
 10,085,100 32.95 33.94 32.77 260,900 57,400 7.5
06/09/2023
32.95
 5,775,000 32.86 33.40 32.59 295,800 195,338 3.7
05/09/2023
32.86
 8,671,600 31.96 33.13 32.05 245,000 49,720 7.1
31/08/2023
31.96
 7,679,800 31.42 32.23 31.42 1,315,300 388,900 32.8
30/08/2023
31.42
 4,304,900 31.42 31.78 31.06 440,300 194,000 8.6
29/08/2023
31.42
 9,003,500 30.16 31.60 30.16 51,700 45,700 0.2
28/08/2023
30.16
 3,485,300 29.89 30.34 29.89 25,700 73,600 -1.6
25/08/2023
29.89
 3,088,300 30.07 30.34 29.71 0 16,000 0
24/08/2023
30.07
 3,144,200 29.44 30.07 29.17 76,200 12,100 2.1
23/08/2023
29.44
 2,782,200 29.71 30.07 29.08 306,600 269,000 1.2
22/08/2023
29.71
 4,328,600 29.53 29.71 28.00 54,120 20,600 1.1
21/08/2023
29.53
 5,204,400 28.81 29.71 28.45 112,000 60,600 1.7
18/08/2023
28.81
 12,700,000 30.70 31.42 27.82 138,101 25,300 3.5
17/08/2023
30.70
 7,087,100 31.24 31.42 30.70 30,000 1,674,400 -56.7
16/08/2023
31.24
 5,918,500 31.15 31.96 30.97 15,800 668,625 -22.7
15/08/2023
31.15
 5,185,400 31.51 31.78 31.15 100 53,800 -1.9
14/08/2023
31.51
 5,023,400 31.51 31.87 31.06 200 616,588 -21.5
11/08/2023
31.51
 7,029,400 31.51 31.96 30.97 7,200 168,500 -5.6
10/08/2023
31.51
 7,940,800 32.14 32.59 31.51 76,300 33,601 1.6
09/08/2023
32.14
 4,942,000 32.41 32.59 31.96 15,200 10,100 0.2
08/08/2023
32.41
 21,747,700 30.88 32.77 30.79 57,400 79,700 -0.8
07/08/2023
30.88
 4,656,400 30.88 31.06 30.52 385,800 600 13.2
04/08/2023
30.88
 6,565,800 29.71 30.88 29.53 37,300 42,200 -0.2
03/08/2023
29.71
 7,404,300 30.61 30.61 29.71 230,730 35,100 6.4
02/08/2023
30.61
 5,596,000 30.34 30.88 30.07 204,900 50,100 5.3
01/08/2023
30.34
 7,330,600 30.97 31.33 30.34 115,401 584,000 -16.1
31/07/2023
30.97
 5,188,700 30.97 31.96 30.88 111,900 191,540 -2.7
28/07/2023
30.97
 5,608,300 30.70 31.33 30.52 16,600 260,100 -8.4
27/07/2023
30.70
 7,406,400 31.33 31.51 30.43 55,200 1,151,000 -37.5
26/07/2023
31.33
 3,836,400 31.51 31.60 31.15 358,500 540,537 -6.3
25/07/2023
31.51
 4,892,400 31.42 31.87 30.97 457,000 410,200 1.8
24/07/2023
31.42
 6,307,700 30.88 31.69 30.79 148,400 5,600 4.9
21/07/2023
30.88
 3,448,300 30.52 31.15 30.52 0 0 0
20/07/2023
30.52
 3,565,800 30.52 30.61 30.16 108,900 0 3.7
19/07/2023
30.52
 5,210,700 31.06 31.24 30.43 120,700 0 4.1
18/07/2023
31.06
 4,343,000 31.33 31.87 31.06 92,200 1,100 3.2
17/07/2023
31.33
 6,234,700 30.61 31.51 30.43 322,100 141,090 6.6
14/07/2023
30.61
 4,401,400 30.61 30.97 30.25 120,800 6,800 3.9
13/07/2023
30.61
 3,500,700 30.43 30.97 30.34 20,300 274,000 -8.6
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

Chính sách bảo mật | Điều khoản sử dụng |