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

38.50
-0.10
(-0.26%)
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
(2026-05-13) 		-2.40 -5.85% 78,371,200 -2,790,380 0
37.80
42.50
38.50
2 tháng
(2026-04-13) 		-0.70 -1.78% 150,837,900 -1,021,522 0
36.20
42.50
38.50
3 tháng
(2026-03-16) 		-3.20 -7.66% 283,317,700 429,830 -24.5
36.20
43
38.50
6 tháng
(2025-12-15) 		7.60 24.52% 896,817,900 8,491,230 193.6
31
54.60
38.50
12 tháng
(2025-06-17) 		5.24 15.69% 1,669,304,800 3,704,720 54.9
26.36
54.60
38.50
24 tháng
(2024-06-24) 		0.63 1.65% 2,428,978,005 -29,976,988 -942.0
20
54.60
38.50
36 tháng
(2023-06-28) 		9.16 31.12% 3,952,670,524 -30,482,120 -947.9
20
54.60
38.50
60 tháng
(2021-07-08) 		17.78 85.40% 8,188,671,519 28,364,220 412.8
16.20
54.60
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |