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)
23/09/2022
22.91
 5,583,646 22.91 23.26 20.64 100,000 225,400 -3.3
22/09/2022
22.91
 7,011,373 23.00 23.34 22.56 39,400 45,800 -0.2
21/09/2022
23.00
 6,059,824 22.65 23.34 22.13 327,600 56,300 7.0
20/09/2022
22.65
 6,582,894 21.78 22.65 21.52 152,600 200 3.9
19/09/2022
21.78
 11,726,856 23.34 23.52 21.43 31,000 8,600 0.6
16/09/2022
23.34
 9,066,985 23.87 23.87 23.00 506,900 50,100 12.2
15/09/2022
23.87
 7,202,062 24.22 24.56 23.87 171,000 23,400 4.1
14/09/2022
24.22
 12,915,568 23.87 24.30 23.08 31,300 1,400 0.8
13/09/2022
23.87
 13,122,093 23.34 24.13 23.34 1,784,800 20,600 48.1
12/09/2022
23.34
 10,453,664 23.34 24.48 23.26 251,400 1,114 6.9
09/09/2022
23.34
 8,086,083 21.86 23.34 21.86 22,400 0 0.6
08/09/2022
21.86
 11,934,169 22.39 23.08 21.86 5,900 500 0.1
07/09/2022
22.39
 16,375,566 24.48 24.48 22.39 603,800 62,000 14.4
06/09/2022
24.48
 7,121,261 24.74 25.17 24.48 1,339,000 54,100 36.6
05/09/2022
24.74
 8,273,273 24.22 25 23.95 1,263,800 39,500 34.9
31/08/2022
24.22
 9,876,454 24.74 24.91 24.22 2,700 526,800 -14.7
30/08/2022
24.74
 9,866,796 25.26 25.70 24.65 82,000 261,800 -5.2
29/08/2022
25.26
 16,392,448 23.52 25.26 22.82 23,700 46,500 -0.6
26/08/2022
23.52
 11,292,508 23.95 24.22 23.08 6,200 2,500 0.1
25/08/2022
23.95
 7,418,386 24.30 24.65 23.78 14,500 20,000 -0.2
24/08/2022
24.30
 7,654,159 24.22 24.74 24.13 100,900 0 2.8
23/08/2022
24.22
 14,819,305 23.26 24.65 23.08 45,100 49,200 -0.1
22/08/2022
23.26
 8,642,725 23.43 23.95 23.08 100,000 64 2.7
19/08/2022
23.43
 12,112,781 22.47 23.95 22.47 21,100 13,500 0.2
18/08/2022
22.47
 7,856,066 22.21 22.91 22.21 826,000 500 21.6
17/08/2022
22.21
 8,096,472 22.47 22.56 21.95 461,900 26,300 11.1
16/08/2022
22.47
 7,774,543 22.91 23.00 20.64 4,300 3,000 0.0
15/08/2022
22.91
 8,261,042 22.74 23.26 22.47 1,417,800 2,000 37.2
12/08/2022
22.74
 7,255,756 22.47 23.08 22.39 170,000 161,800 0.2
11/08/2022
22.47
 13,858,247 22.04 23.00 22.13 2,000,200 9,000 51.8
10/08/2022
22.04
 11,288,063 21.43 22.21 21.25 1,400 15,000 -0.3
09/08/2022
21.43
 6,968,806 21.78 22.04 21.34 6,000 3,000 0.1
08/08/2022
21.78
 7,792,557 21.08 21.95 21.08 200 11,000 -0.3
05/08/2022
21.08
 10,274,284 20.56 21.95 20.12 21,100 373,200 -8.6
04/08/2022
20.56
 7,405,214 21.17 21.17 20.56 0 45,700 -1.1
03/08/2022
21.17
 6,845,206 21.08 21.69 20.82 11,000 92,000 -2.0
02/08/2022
21.08
 11,572,622 20.47 21.34 20.03 2,000 32,497 -0.7
01/08/2022
20.47
 6,773,968 20.03 20.56 18.03 1,000 636,600 -14.8
29/07/2022
20.03
 4,743,999 20.30 20.64 20.03 300 13,300 -0.3
28/07/2022
20.30
 4,856,330 19.86 20.56 20.03 0 102,000 -2.4
27/07/2022
19.86
 2,966,919 19.86 20.03 19.60 9,000 4,000 0.1
26/07/2022
19.86
 2,745,310 19.60 20.21 19.60 1,100 0 0.0
25/07/2022
19.60
 8,460,581 20.56 20.56 19.60 233,800 374,000 -3.3
22/07/2022
20.56
 5,374,867 20.64 21.08 20.47 3,000 110,400 -2.6
21/07/2022
20.64
 4,000,584 20.82 20.99 20.56 6,000 123,000 -2.8
20/07/2022
20.82
 6,815,412 20.64 21.43 20.73 2,300 50,000 -1.1
19/07/2022
20.64
 7,282,345 20.21 21.17 20.38 5,000 31,200 -0.6
18/07/2022
20.21
 6,244,211 20.21 20.64 20.12 2,000 61,073 -1.4
15/07/2022
20.21
 6,070,870 20.64 20.91 20.21 0 112,000 -2.6
14/07/2022
20.64
 4,900,038 20.64 21.25 20.47 20,000 0 0.5
13/07/2022
20.64
 6,118,055 21.08 21.08 20.30 20,000 24,000 -0.1
12/07/2022
21.08
 10,012,500 19.69 21.34 17.86 142,600 59,200 2.0
11/07/2022
19.69
 5,367,081 19.77 20.21 17.86 90,000 0 2.0
08/07/2022
19.77
 3,848,431 19.16 20.30 19.60 600 32,600 -0.7
07/07/2022
19.16
 5,948,525 19.43 19.69 18.82 115,500 97,000 0.4
06/07/2022
19.43
 12,292,492 20.91 20.91 19.34 448,000 278,400 3.8
05/07/2022
20.91
 6,439,092 21.60 22.30 20.64 1,000 70,000 -1.7
04/07/2022
21.60
 5,110,094 21.34 22.04 21.34 0 30,000 -0.7
01/07/2022
21.34
 12,138,770 20.82 21.43 19.60 104,200 37,000 1.5
30/06/2022
20.82
 6,272,287 21.78 22.04 20.82 122,000 20,000 2.5
29/06/2022
21.78
 6,052,714 22.13 22.47 21.60 106,000 20,100 2.2
28/06/2022
22.13
 8,160,676 21.43 22.82 21.52 112,000 34,000 2.0
27/06/2022
21.43
 6,285,319 20.91 21.60 20.91 10,700 0 0.3
24/06/2022
20.91
 5,805,377 21.52 22.21 20.91 23,020 26,900 -0.1
23/06/2022
21.52
 7,876,768 19.60 21.52 17.68 20,000 109,000 -2.0
22/06/2022
19.60
 16,592,448 21.52 21.95 19.43 800 155,600 -3.6
21/06/2022
21.52
 16,602,507 23.87 24.39 21.52 1,700 20,000 -0.5
20/06/2022
23.87
 13,444,858 26.48 26.48 23.87 15,700 72,300 -1.6
17/06/2022
26.48
 11,519,954 26.66 27.18 25.26 0 83,100 -2.5
16/06/2022
26.66
 17,228,896 25.87 27.53 25.52 18,500 1,000 0.5
15/06/2022
25.87
 8,834,427 26.05 26.48 25.09 17,400 31,000 -0.4
14/06/2022
26.05
 11,517,930 23.69 26.05 23.34 1,088,700 59,300 30.0
13/06/2022
23.69
 18,660,114 25.87 25.87 23.69 500 17,336 -0.5
10/06/2022
25.87
 19,672,983 28.05 28.05 25.87 100 1,000 -0.0
09/06/2022
28.05
 7,395,242 27.87 28.92 27.87 26,100 132,900 -3.5
08/06/2022
27.87
 13,686,016 28.75 29.53 27.70 25,100 2,051,659 -65.7
07/06/2022
28.75
 19,093,243 27.44 28.75 26.22 20,400 21,411 -0.1
06/06/2022
27.44
 13,869,008 27.18 28.83 27.18 1,200 1,201,100 -38.5
03/06/2022
27.18
 9,665,791 26.92 27.79 26.57 38,800 40,000 -0.0
02/06/2022
26.92
 14,475,611 27.79 28.14 26.57 1,300 0 0.0
01/06/2022
27.79
 13,538,335 26.74 28.14 26.13 1,292,100 63,900 37.6
31/05/2022
26.74
 16,804,999 25.26 27.00 25.26 141,800 40,500 3.1
30/05/2022
25.26
 15,463,639 24.56 26.66 24.74 0 40,000 -1.2
27/05/2022
24.56
 9,976,429 24.74 25.26 24.39 282,800 70,500 6.0
26/05/2022
24.74
 8,370,668 25.44 25.61 24.65 2,400 24,900 -0.6
25/05/2022
25.44
 14,521,865 24.22 25.87 23.95 599,400 50,400 16.1
24/05/2022
24.22
 17,806,421 24.30 24.48 22.39 9,200 16,300 -0.2
23/05/2022
24.30
 11,431,726 23.95 25.09 23.78 10,100 72,200 -1.7
20/05/2022
23.95
 10,653,997 24.65 25.09 23.78 42,900 88,000 -1.3
19/05/2022
24.65
 17,386,038 23.43 25.09 22.04 50,000 20,000 0.9
18/05/2022
23.43
 14,713,593 24.04 24.48 23.26 51,700 21,200 0.8
17/05/2022
24.04
 15,152,977 22.13 24.04 22.21 83,000 116,799 -1.0
16/05/2022
22.13
 10,140,348 20.12 22.13 20.12 6,000 175,900 -4.3
13/05/2022
20.12
 14,851,967 19.60 21.17 19.16 640,000 207,800 10.1
12/05/2022
19.60
 10,759,001 21.78 22.04 19.60 44,100 148,300 -2.6
11/05/2022
21.78
 8,110,066 21.08 22.47 21.08 270,800 13,200 6.5
10/05/2022
21.08
 10,646,048 19.16 21.08 17.33 595,000 140,027 10.9
09/05/2022
19.16
 11,804,057 21.08 21.25 19.16 800,300 90,000 16.0
06/05/2022
21.08
 9,527,785 22.56 22.56 21.08 4,600 171,400 -4.2
05/05/2022
22.56
 11,191,371 22.30 23.43 22.30 60,400 20,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |