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

34.60
0.10
(0.29%)
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
(2026-07-06) 		-2.30 -6.32% 64,173,400 -1,281,990 0
33.10
38.80
34.50
2 tháng
(2026-06-04) 		-4.90 -12.56% 109,372,800 1,724,833 0
33.10
39.60
34.50
3 tháng
(2026-05-05) 		-6.30 -15.59% 202,938,700 -1,834,256 0
33.10
42.50
34.50
6 tháng
(2026-02-04) 		-12.60 -26.98% 661,158,000 -2,100,647 -166.2
33.10
54.60
34.50
12 tháng
(2025-08-08) 		-1.13 -3.22% 1,463,940,500 16,472,743 488.8
26.36
54.60
34.50
24 tháng
(2024-08-13) 		-1.95 -5.40% 2,422,691,150 -37,136,593 -1,211.8
20
54.60
34.50
36 tháng
(2023-08-21) 		4.57 15.48% 3,812,625,886 -26,414,305 -791.0
20
54.60
34.50
60 tháng
(2021-08-30) 		12.94 61.18% 7,869,106,721 30,973,553 490.8
16.20
54.60
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2026
34.60
 252,300 34.50 35 34.50 9,300 76,600 0
03/08/2026
34.50
 2,021,400 34.80 34.90 33.90 262,900 34,700 0
31/07/2026
34.10
 2,386,800 34.90 35.10 34.10 398,100 462,200 0
30/07/2026
34.80
 1,950,800 33.50 35.20 33.50 224,500 8,500 0
29/07/2026
33.70
 771,800 33.60 34.20 33.50 115,300 21,600 0
28/07/2026
33.60
 2,351,600 33.60 34.30 32.60 261,900 288,400 0
27/07/2026
33.30
 2,724,800 33.80 34.60 33.20 294,600 660,007 0
24/07/2026
34.20
 2,616,400 35 35.10 34.20 698,100 173,877 0
23/07/2026
34.30
 3,176,500 33 34.30 32.20 619,000 40,500 0
22/07/2026
33.10
 4,234,900 33.70 34.40 32.20 1,245,400 1,108,800 0
21/07/2026
33.70
 12,004,300 36.70 37 33.10 1,470,800 3,525,415 0
20/07/2026
36.70
 2,728,600 38.30 38.80 36.70 27,800 741,500 0
17/07/2026
38.30
 1,522,700 38 38.80 37.20 349,100 453,700 0
16/07/2026
38.80
 3,114,500 37.80 38.80 35.80 1,001,700 194,300 0
15/07/2026
38
 1,991,200 38.80 38.90 37.60 97,000 105,000 0
14/07/2026
38.80
 6,103,000 37.50 39.20 36.50 1,299,900 300,407 0
13/07/2026
37
 3,181,200 36.30 37.10 36.20 77,900 42,646 0
10/07/2026
36.20
 1,779,700 37.60 37.60 36.20 300,952 477,350 0
09/07/2026
37.60
 2,851,000 37 37.80 36.80 310,700 114,200 0
08/07/2026
36.70
 1,371,700 36 37.10 36 10,000 37,340 0
07/07/2026
36
 3,162,200 36.40 36.70 35.50 55,300 97,100 0
06/07/2026
36.40
 4,149,700 38 38.30 36.20 67,400 1,354,600 0
03/07/2026
38.10
 1,436,200 38.50 38.80 37.90 18,000 269,740 0
02/07/2026
38.50
 1,292,000 38.80 39 38.30 115,300 40,800 0
01/07/2026
38.90
 1,599,200 37.90 39.20 37.90 199,400 202,995 0
30/06/2026
38.10
 1,405,500 38.10 38.60 38 150,900 151,300 0
29/06/2026
38.50
 2,102,200 37.70 38.80 37.70 343,400 99,998 0
26/06/2026
37.50
 1,603,500 38 38.40 37.50 4,700 318,500 0
25/06/2026
38
 1,078,900 37.70 38.80 37.70 10,700 348,500 0
24/06/2026
38.80
 2,038,500 37.80 39 37.50 6,800 181,600 0
23/06/2026
37.80
 3,854,800 39.30 39.50 37.80 608,110 907,900 0
22/06/2026
39.60
 3,415,000 39 40.30 38.90 443,700 342,300 0
19/06/2026
39
 2,042,300 39 39.20 38.50 519,800 30,900 0
18/06/2026
39
 4,201,900 38 39.10 37.50 904,800 35,200 0
17/06/2026
38
 1,284,600 37.50 38.20 37.40 212,900 53,284 0
16/06/2026
37.80
 2,234,400 37.10 37.80 37 219,900 526,000 0
15/06/2026
37.40
 3,786,800 38.50 38.50 37 548,300 152,800 0
12/06/2026
38.50
 1,081,900 38 38.80 38 156,320 23,900 0
11/06/2026
38.60
 2,294,800 39 39.20 38 419,600 83,155 0
10/06/2026
38.20
 1,184,200 38.20 38.60 38.10 582,000 147,700 0
09/06/2026
38
 1,336,500 38 38.40 37.50 371,400 63,535 0
08/06/2026
38
 2,074,300 38.70 38.90 38 538,500 216,700 0
05/06/2026
38.70
 1,247,800 39 39.20 38.50 124,900 44,100 0
04/06/2026
39
 2,604,100 38.50 39.90 38.50 832,200 83,900 0
03/06/2026
38.50
 1,521,900 37.80 38.50 37.70 53,530 314,214 0
02/06/2026
37.80
 2,093,300 38.20 39 37.80 22,400 207,900 0
01/06/2026
38.60
 914,700 39 39.40 38.60 9,400 69,000 0
29/05/2026
39
 2,821,400 38.60 39.40 38.20 126,200 237,264 0
28/05/2026
38.70
 2,632,200 38.20 39.10 38.20 625,600 64,303 0
27/05/2026
38.50
 1,910,200 38.90 39.40 38.50 801,000 37,500 0
26/05/2026
38.50
 1,641,200 37.90 38.70 37.90 193,900 42,744 0
25/05/2026
38
 6,415,000 39.90 39.90 37.90 519,300 1,580,700 0
22/05/2026
39.90
 2,735,100 40.30 40.60 39.50 35,800 325,700 0
21/05/2026
40.40
 2,215,500 41.20 41.20 40.20 66,400 271,600 0
20/05/2026
41.20
 5,473,000 40 41.30 38 652,700 514,600 0
19/05/2026
40
 9,594,300 42.40 43.30 39.40 198,800 1,799,300 0
18/05/2026
42.50
 10,693,000 41.10 44 41 1,127,000 1,996,800 0
15/05/2026
41
 4,930,200 40.50 41.60 40.20 470,600 923,100 0
14/05/2026
40.50
 3,299,000 41 41.60 40.30 33,100 507,200 0
13/05/2026
41
 8,739,500 40.40 42.30 39.70 264,405 1,328,100 0
12/05/2026
40
 3,863,500 39.70 40.50 39.10 623,300 535,349 0
11/05/2026
39.70
 4,403,300 38.60 40.40 38.10 909,900 220,100 0
08/05/2026
38.70
 2,687,100 38.90 39.30 38.20 45,000 264,100 0
07/05/2026
38.90
 4,279,200 40.10 40.50 38.80 333,200 528,870 0
06/05/2026
40.20
 4,895,000 40.40 41.30 40 1,034,120 471,300 0
05/05/2026
40.40
 5,808,300 39.30 40.70 38.70 831,600 296,600 0
04/05/2026
39.30
 5,570,600 38.60 39.80 38.10 909,625 518,915 0
29/04/2026
38
 4,812,500 36.20 38.30 35.10 1,495,113 79,400 0
28/04/2026
36.20
 4,207,600 38.20 38.60 36.20 231,400 593,800 0
24/04/2026
38.10
 2,895,400 37.40 39.10 37.40 331,800 57,700 0
23/04/2026
37.40
 5,585,100 38.10 38.60 36.30 253,500 1,233,003 0
22/04/2026
38
 2,223,600 38.50 39 38 310,200 630,900 0
21/04/2026
38.50
 3,266,400 38.30 39.20 37.80 425,660 298,500 0
20/04/2026
38.30
 2,083,300 35.30 39.30 35.30 37,500 611,500 0
17/04/2026
38.70
 3,025,600 38.80 39.50 38.10 428,740 287,261 0
16/04/2026
38.30
 2,636,100 38.70 39.30 38.30 134,100 192,002 0
15/04/2026
38.70
 3,447,500 38 39.50 36.20 497,800 306,100 0
14/04/2026
38.60
 3,967,200 39.60 39.80 38.60 567,100 193,600 0
13/04/2026
39.30
 2,809,400 39.70 40.50 39.10 88,300 400,100 0
10/04/2026
39.60
 6,848,600 37.40 40.50 37 1,145,800 344,248 0
09/04/2026
37.50
 3,760,600 38.20 38.80 35 292,200 0 0
08/04/2026
38.20
 6,116,100 36.80 38.90 36.80 469,500 913,100 0
07/04/2026
37.40
 4,711,000 37.90 38.40 36.60 976,100 245,500 6.2
06/04/2026
37.80
 6,957,300 40.40 40.70 37.60 507,200 139,100 14.9
03/04/2026
40.40
 3,995,400 40.50 41.10 40.10 112,400 2,555,400 -128.4
02/04/2026
40.20
 3,282,400 40 41.30 40 670,800 481,700 8.6
01/04/2026
40.20
 7,800,600 41.50 41.70 39.90 1,000 215,300 -7.4
31/03/2026
40.90
 7,568,200 42.80 43.20 40.70 118,500 888,200 -31.9
30/03/2026
42.80
 5,262,900 43.20 44.30 42.50 1,387,000 682,500 30.3
27/03/2026
42.80
 5,938,400 42.50 43.10 41.80 1,387,000 682,500 30.3
26/03/2026
42
 5,057,500 42.50 42.60 40.70 673,200 480,900 8.0
25/03/2026
42.20
 7,282,100 41 43.40 39.50 1,569,400 634,600 38.1
24/03/2026
41
 4,744,900 41.30 41.50 40.20 1,569,400 634,600 38.1
23/03/2026
40.50
 6,538,600 40 41.20 38.70 1,840,300 803,000 41.8
20/03/2026
40
 9,609,700 43 43.10 39.60 1,236,500 2,350,700 -47.3
19/03/2026
42.90
 7,489,600 43 44 41.40 1,236,500 2,350,700 -47.3
18/03/2026
43
 11,997,800 40 44 39.60 209,900 628,800 -17.4
17/03/2026
40
 5,415,900 42 42.20 40 3,415,900 1,374,900 81.3
16/03/2026
41.80
 12,102,200 40.30 42.10 38.80 1,522,700 2,484,200 -42.4
13/03/2026
40
 17,306,800 43.60 45.40 39.70 368,500 2,444,300 -92.8
12/03/2026
43.50
 8,653,200 46 46.60 42.50 808,700 123,100 29.3

Chính sách bảo mật | Điều khoản sử dụng |