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
(2025-11-04) 		2.41 8% 123,674,900 13,999,600 483.9
30.09
33.10
33.10
2 tháng
(2025-10-06) 		2.31 7.66% 212,917,300 16,753,300 563.4
26.36
33.10
33.10
3 tháng
(2025-09-05) 		-0.30 -0.93% 289,200,800 11,737,400 392.2
26.36
33.10
33.10
6 tháng
(2025-06-09) 		1.47 4.74% 803,868,900 -6,280,310 -186.9
26.36
35.42
33.10
12 tháng
(2024-12-09) 		0.44 1.38% 1,206,467,671 -36,934,084 -1,104.1
20
35.42
33.10
24 tháng
(2023-12-15) 		-1.90 -5.51% 2,258,741,486 -44,172,717 -1,296.5
20
42.01
33.10
36 tháng
(2022-12-20) 		12.24 60.45% 3,751,424,511 -28,127,391 -881.3
19.27
42.01
33.10
60 tháng
(2020-12-30) 		17.64 118.71% 8,838,041,606 5,232,664 -143.2
12.84
42.01
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
32.40
 4,334,800 33.60 33.80 32.40 45,440 863,521 0
04/12/2025
33.10
 4,375,000 32.50 33.40 32.20 1,266,900 93,500 38.8
03/12/2025
32.50
 5,544,200 32.80 33.80 32.30 451,700 807,000 -11.9
02/12/2025
32.80
 4,116,900 32.10 32.80 32 839,000 260,400 18.7
01/12/2025
32
 2,195,100 32.40 32.80 32 7,600 183,600 -5.7
28/11/2025
32.20
 5,136,500 31.80 33.10 31.80 1,070,900 268,300 26.3
27/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
27/11/2025
31.80
 3,382,200 32.40 32.80 31.80 430,500 477,600 -1.6
26/11/2025
31.59
 2,986,900 31.12 31.78 31.03 954,300 198,200 25.4
25/11/2025
31.03
 3,380,800 30.93 31.59 30.84 497,500 164,700 11.0
24/11/2025
30.93
 2,940,000 31.50 31.87 30.93 88,500 541,900 -15.2
21/11/2025
31.50
 4,158,500 31.78 32.24 31.12 353,600 12,700 11.4
20/11/2025
32.15
 2,562,200 32.24 32.62 31.31 132,500 38,100 3.2
19/11/2025
32.34
 4,427,400 32.52 33.08 32.34 162,600 191,200 -1.0
18/11/2025
32.52
 5,395,800 32.71 33.08 32.24 1,905,400 302,600 56.4
17/11/2025
32.90
 5,281,100 32.80 33.46 32.24 1,049,600 107,400 33.0
14/11/2025
32.90
 7,336,300 32.43 33.36 32.34 2,879,300 162,700 95.9
13/11/2025
32.34
 13,535,500 31.03 33.27 30.65 3,188,600 3,116,000 3.3
12/11/2025
31.12
 3,168,400 30.47 31.31 30.47 254,800 316,400 -2.1
11/11/2025
30.47
 3,448,200 31.03 31.21 30.19 355,200 66,100 9.4
10/11/2025
30.93
 5,453,400 31.78 31.96 30.93 661,200 1,061,100 -13.6
07/11/2025
31.78
 10,358,500 32.24 32.99 31.31 4,170,800 1,070,200 107.0
06/11/2025
32.24
 6,846,200 32.06 32.71 31.21 2,145,900 2,286,100 -3.9
05/11/2025
31.87
 16,695,700 30.19 32.62 29.91 5,851,400 1,913,600 135.2
04/11/2025
30.09
 5,325,100 30.37 30.47 28.97 440,700 346,100 2.7
03/11/2025
30.37
 3,769,200 30.65 31.59 30.37 362,900 454,000 -3.2
31/10/2025
30.65
 8,591,200 30.19 31.96 30 562,800 1,078,100 -17.5
30/10/2025
30.19
 4,537,600 29.91 30.56 29.53 883,600 25,800 27.5
29/10/2025
29.81
 3,547,100 29.44 30.19 29.44 497,900 93,400 12.9
28/10/2025
29.44
 4,388,500 28.97 29.63 27.66 596,700 70,000 16.4
27/10/2025
28.97
 2,434,700 29.44 30.28 28.79 143,800 206,900 -2.0
24/10/2025
29.16
 5,940,700 28.88 30.09 28.88 509,700 504,300 0.0
23/10/2025
28.69
 3,955,000 28.69 29.53 28.50 56,100 56,400 -0.0
22/10/2025
28.32
 3,748,200 27.20 28.32 27.10 492,000 88,700 12.0
21/10/2025
27.10
 5,025,100 26.36 27.48 26.36 923,800 131,000 22.7
20/10/2025
26.36
 5,477,300 28.41 28.79 26.36 1,386,200 54,400 40.0
17/10/2025
28.41
 2,994,400 29.16 29.16 28.41 3,500 7,800 -0.1
16/10/2025
29.07
 4,263,200 28.50 29.35 28.32 792,100 26,200 23.5
15/10/2025
28.50
 6,017,300 29.44 29.53 28.41 103,600 601,800 -15.4
14/10/2025
29.35
 5,934,800 29.81 30.37 29.16 55,100 541,500 -15.5
13/10/2025
29.81
 5,028,100 30.65 30.65 29.72 83,000 425,500 -11.0
10/10/2025
30.65
 2,405,400 31.12 31.40 30.65 2,200 335,000 -11.0
09/10/2025
31.21
 4,451,600 30.47 31.31 30 0 0 0
08/10/2025
30.28
 1,738,300 30.75 30.84 30 27,800 24,100 0.1
07/10/2025
29.91
 2,474,900 30.37 30.75 29.91 335,100 306,300 0.9
06/10/2025
30.19
 2,519,800 29.44 30.37 29.44 49,500 82,500 -1.0
03/10/2025
29.44
 4,103,800 30.37 30.47 29.35 12,700 218,900 -6.6
02/10/2025
30.37
 2,063,000 30.75 30.93 30.19 21,000 95,100 -2.4
01/10/2025
30.65
 1,955,700 30.65 30.93 30.56 153,300 123,000 1.0
30/09/2025
30.65
 4,914,400 31.50 31.68 30.37 52,000 753,100 -23.3
29/09/2025
31.50
 1,627,500 31.50 32.06 31.50 7,500 255,100 -8.4
26/09/2025
31.68
 2,657,500 32.34 32.34 31.68 35,900 533,500 -17.0
25/09/2025
32.15
 2,532,500 31.96 32.43 31.96 276,600 507,000 -7.9
24/09/2025
31.78
 2,343,800 31.78 32.15 31.40 67,000 661,200 -20.2
23/09/2025
31.59
 1,127,000 31.59 32.06 31.59 15,700 34,600 -0.6
22/09/2025
31.59
 3,661,000 32.34 32.52 31.40 28,000 583,900 -18.9
19/09/2025
32.24
 2,181,300 32.43 32.80 32.24 50,500 259,500 -7.3
18/09/2025
32.43
 3,205,000 33.08 33.27 32.34 12,600 365,100 -12.3
17/09/2025
33.08
 6,285,900 33.27 33.83 32.90 894,500 66,000 29.6
16/09/2025
32.80
 5,054,300 33.46 33.74 32.71 73,700 438,300 -13.0
15/09/2025
33.08
 3,609,000 33.08 33.64 32.80 17,700 109,600 -3.3
12/09/2025
33.08
 6,643,000 32.15 33.46 31.96 162,800 682,600 -18.4
11/09/2025
31.96
 3,119,800 32.34 32.62 31.68 89,000 267,700 -6.1
10/09/2025
32.06
 3,514,900 31.96 32.52 31.78 162,000 680,900 -17.7
09/09/2025
31.59
 2,548,900 31.50 31.87 31.40 5,700 94,400 -3.0
08/09/2025
31.50
 5,565,800 32.90 33.18 31.50 28,500 144,800 -4.1
05/09/2025
32.80
 7,569,400 32.80 33.74 32.52 230,600 538,900 -11.0
04/09/2025
32.80
 5,283,200 33.18 33.18 32.62 147,200 1,200,300 -36.9
03/09/2025
32.80
 4,368,600 31.87 32.99 31.87 658,400 262,300 13.8
29/08/2025
31.68
 4,788,900 31.78 32.06 31.59 52,900 416,100 -12.4
28/08/2025
31.78
 3,593,200 32.06 32.34 31.59 30,000 901,710 0
27/08/2025
32.15
 5,185,500 31.50 32.52 31.31 513,900 154,100 12.4
26/08/2025
31.50
 4,433,100 30.84 31.59 30.56 43,700 100,400 -1.9
25/08/2025
30.84
 6,012,000 32.06 32.43 30.75 244,800 105,000 4.7
22/08/2025
31.96
 8,055,100 32.71 33.55 31.68 337,800 685,700 -12.4
21/08/2025
32.71
 6,646,000 33.18 33.46 32.52 264,500 757,100 -17.5
20/08/2025
32.99
 11,659,900 34.67 34.95 32.24 390,600 296,800 2.9
19/08/2025
34.58
 8,167,600 34.77 35.70 34.39 369,300 552,000 -6.8
18/08/2025
34.77
 9,037,000 34.58 35.70 34.39 721,000 1,157,200 -16.2
15/08/2025
34.49
 10,840,700 35.05 35.98 34.11 343,900 725,600 -14.8
14/08/2025
35.05
 9,266,700 34.30 35.05 33.93 134,800 337,000 -7.5
13/08/2025
34.30
 13,267,000 35.42 35.61 34.02 144,500 1,469,400 -49.0
12/08/2025
35.42
 10,117,900 35.98 36.45 34.58 191,200 99,200 3.4
11/08/2025
34.95
 7,682,200 35.51 36.07 34.58 44,000 1,061,200 -38.3
08/08/2025
35.23
 27,229,400 32.34 35.51 32.34 2,407,000 1,205,500 41.4
07/08/2025
32.34
 5,160,800 32.34 32.90 32.06 48,400 660,700 -21.1
06/08/2025
32.34
 7,552,900 31.31 32.90 30.93 952,700 474,900 16.7
05/08/2025
31.31
 10,946,800 31.87 32.34 30.84 342,600 1,713,800 -46.6
04/08/2025
31.87
 6,199,900 32.52 32.52 31.59 10,300 1,350,300 -45.7
01/08/2025
32.24
 7,809,400 32.06 32.80 32.06 139,400 382,200 -8.4
31/07/2025
32.06
 11,136,000 32.99 33.93 31.96 390,300 1,254,300 -30.2
30/07/2025
32.80
 9,682,500 32.15 32.90 31.96 1,570,100 590,200 34.2
29/07/2025
31.96
 16,630,400 31.96 33.46 31.96 2,971,800 1,001,600 68.9
28/07/2025
31.96
 9,133,700 32.06 31.96 31.78 249,000 508,300 -8.9
25/07/2025
32.06
 7,929,800 32.43 32.99 32.06 56,800 564,600 -17.7
24/07/2025
32.34
 11,485,500 31.87 32.71 31.68 450,200 323,000 4.4
23/07/2025
31.59
 7,978,700 31.31 31.87 31.03 447,300 205,500 8.1
22/07/2025
31.21
 4,717,300 31.31 31.50 30.93 12,300 114,300 -3.4
21/07/2025
31.21
 5,835,900 31.96 31.21 31.21 62,800 72,700 -0.3
18/07/2025
31.96
 10,071,500 31.31 32.24 31.21 428,700 59,400 12.5
17/07/2025
31.21
 7,573,200 30.93 31.21 30.84 452,500 22,100 14.3
16/07/2025
30.84
 4,036,800 30.93 30.84 30.75 1,300 150,700 -4.9

Chính sách bảo mật | Điều khoản sử dụng |