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

25.60
-0.30
(-1.16%)

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
(2025-03-31)
-5.20 -16.88% 110,252,600 -7,079,348 -194.6
21.40
31.20
25.60
2 tháng
(2025-02-28)
-10 -28.09% 161,617,800 -15,671,740 -473.5
21.40
35.60
25.60
3 tháng
(2025-02-03)
-7.20 -21.95% 206,447,765 -17,621,978 -517.6
21.40
35.60
25.60
6 tháng
(2024-10-31)
-11.50 -30.99% 333,283,552 -32,424,049 -1,018.7
21.40
37.59
25.60
12 tháng
(2024-05-06)
-14.25 -35.75% 781,100,634 -29,602,517 -911.0
21.40
44.95
25.60
24 tháng
(2023-05-10)
0.65 2.61% 2,359,227,298 -29,460,430 -873.3
21.40
44.95
25.60
36 tháng
(2022-05-16)
1.93 8.13% 4,206,296,462 24,937,125 374.2
17.34
44.95
25.60
60 tháng
(2020-05-25)
15 141.57% 8,781,627,351 7,174,934 63.8
9
44.95
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
25.60
2,406,800 26 26.10 25.50 291,300 300,100 -0.3
28/04/2025
25.90
2,061,800 26.10 26.40 25.90 214,600 324,600 -2.8
25/04/2025
26.10
2,731,200 26.30 26.80 26 357,100 1,034,500 -17.8
24/04/2025
26.30
2,733,200 27 27.10 26 92,900 775,200 -18.0
23/04/2025
26.60
2,772,900 26.50 27.30 26.40 16,600 248,000 -6.2
22/04/2025
26.50
7,754,700 26.90 27 24.30 847,800 741,100 2.4
21/04/2025
26.90
4,882,600 26.50 27.10 26 629,400 273,600 9.6
18/04/2025
26
6,035,200 25.60 26.60 25.60 643,000 459,400 4.9
17/04/2025
25.40
4,578,100 25 25.40 24.40 200,200 1,236,700 -25.8
16/04/2025
25
4,945,300 25 25.70 24.60 103,500 1,123,960 -25.8
15/04/2025
25
4,498,700 25.90 26.20 24.90 199,400 698,900 -12.9
14/04/2025
25.80
9,755,400 21.80 26.50 21.80 504,900 607,450 -2.8
11/04/2025
24.20
10,033,000 21.50 25.40 21.50 424,900 2,457,200 -48.8
10/04/2025
23.50
228,400 23.50 23.50 23.50 0 1,000 -0.0
09/04/2025
21.40
14,312,000 21.40 23.70 21.40 935,300 45,700 19.3
08/04/2025
23.70
4,646,000 26 26.10 23.70 297,162 64,400 5.6
04/04/2025
26.30
12,067,000 26.10 27.90 25.20 427,900 349,100 2.0
03/04/2025
27.90
6,975,400 30.50 30.70 27.90 109,800 535,100 -12.0
02/04/2025
31
1,418,400 31.10 31.50 31 50,200 618,400 -17.7
01/04/2025
31.20
2,022,500 28 31.50 28 379,100 763,500 -11.9
31/03/2025
30.80
3,394,000 31.90 31.90 30.80 28,000 1,174,500 -35.7
28/03/2025
31.90
2,398,400 32 32.60 31.60 41,900 697,300 -21.1
27/03/2025
32.40
1,757,200 32.70 33 32.30 2,800 673,000 -21.8
26/03/2025
32.60
2,302,800 32.60 33.30 32.40 66,300 850,600 -25.7
25/03/2025
32.60
1,549,500 29.40 33.10 29.40 300 361,000 -11.8
24/03/2025
32.60
1,744,000 33 33.10 32.40 96,600 150,500 -1.8
21/03/2025
33
1,740,700 32.90 33.30 32.60 54,629 575,900 -17.1
20/03/2025
32.70
1,277,800 32.80 32.90 32.20 200 154,110 -5.0
19/03/2025
32.70
1,257,600 30.30 33.30 30.30 5,600 441,900 -14.3
18/03/2025
33.20
2,431,300 32.90 33.70 32.90 42,500 460,500 -13.9
17/03/2025
32.90
1,417,800 32.60 33.20 32.60 3,000 196,250 0
14/03/2025
32.50
4,452,900 33.20 33.30 32.30 25,000 1,241,500 -39.8
13/03/2025
33.20
2,647,400 33.80 33.90 33.10 77,600 725,600 -21.7
12/03/2025
33.80
3,130,400 33.70 33.90 33.40 10,400 833,300 -27.7
11/03/2025
33.60
3,039,500 33.90 33.90 33.50 2,000 378,400 -12.7
10/03/2025
33.90
2,582,300 34 34.40 33.90 10,000 149,400 -4.7
07/03/2025
34.10
2,512,000 34.40 34.60 34.10 800 447,800 -15.3
06/03/2025
34.30
4,685,300 34.60 34.70 33.80 58,100 164,900 -3.7
05/03/2025
34.50
1,812,600 35.20 35.20 34.50 62,800 74,600 -0.4
04/03/2025
35
2,415,300 34.60 35.50 34.60 118,200 121,261 -0.1
03/03/2025
35.30
1,411,000 35.70 35.80 35.30 20,000 34,600 -0.5
28/02/2025
35.60
4,799,400 35 36 35 111,100 669,800 -19.9
27/02/2025
35.10
2,089,800 34.80 35.10 34.60 151,000 167,000 -0.5
26/02/2025
34.80
1,652,200 34.90 35.10 34.60 218,100 218,500 -0.0
25/02/2025
34.80
4,150,500 34.70 35.30 34.60 158,800 260,500 -3.6
24/02/2025
34.70
2,189,400 34.30 34.90 34.10 81,100 170,900 -3.1
21/02/2025
34.30
1,376,700 34.50 34.60 34.10 52,600 20,000 1.1
20/02/2025
34.50
1,878,700 34.60 35.10 34.50 67,300 23,100 1.5
19/02/2025
34.60
2,579,700 34.70 34.90 34.40 112,800 28,900 2.9
18/02/2025
34.50
1,999,900 34.50 34.80 34.10 0 88,500 -3.1
17/02/2025
34.40
1,832,200 34.40 34.80 34.10 1,700 63,100 -2.1
14/02/2025
34.40
5,255,300 34 34.90 34 567,700 1,092,200 -18.1
13/02/2025
34
1,904,800 34 34.10 33.60 38,600 623,400 -19.7
12/02/2025
33.90
2,230,539 33.70 34.20 33.50 402,700 48,628 12.0
11/02/2025
33.60
1,514,227 33.50 33.70 33.20 130,500 87,000 1.5
10/02/2025
33.40
2,417,769 33.40 34.20 33.40 180,400 455,500 -9.3
07/02/2025
33.70
2,457,986 33.80 34 33.60 80,900 660,000 -19.6
06/02/2025
33.70
1,951,501 33.50 33.90 33.40 258,900 4,900 8.5
05/02/2025
33.50
3,075,505 30 33.90 30 279,500 49,400 7.7
04/02/2025
32.90
1,043,538 29.60 32.90 29.60 28,700 39,710 -0.4
03/02/2025
32.80
3,229,700 33.30 33.30 32 650,100 1,310,400 0
24/01/2025
33
2,465,495 33.40 33.40 32.90 287,100 828,100 -17.9
23/01/2025
33.40
1,872,952 33.10 33.40 32.90 460,200 723,300 -8.7
22/01/2025
33.20
1,835,829 33.30 33.40 32.70 390,300 169,400 7.3
21/01/2025
33.10
1,794,532 31.70 33.20 31.70 615,100 390,800 7.4
20/01/2025
32.80
4,548,504 32.80 33.40 32.70 777,700 1,445,600 -22.1
17/01/2025
32.60
2,052,487 31.80 32.70 31.80 178,500 1,600 5.7
16/01/2025
31.80
1,457,978 28.60 32.30 28.60 107,500 1,100 3.4
15/01/2025
31.70
2,259,217 31.50 32.20 29.50 6,500 390,600 -12.2
14/01/2025
32.10
983,554 32.60 32.70 31.90 5,050 40,200 -1.1
13/01/2025
32.60
2,097,534 31.60 32.60 31.50 210,400 24,400 6.0
10/01/2025
32
1,879,543 30 32.70 29.70 500 282,100 -9.1
09/01/2025
32.20
932,532 28.90 32.50 28.90 0 4,100 -0.1
08/01/2025
32.10
2,249,495 32.10 32.40 31.70 14,700 490,800 -15.2
07/01/2025
32.10
3,168,143 33.10 33.60 31.80 27,500 499,900 -15.6
06/01/2025
33.40
2,077,214 34 34.20 33.40 24,400 451,900 -14.5
03/01/2025
34
2,252,344 34 34.30 33.90 128,600 31,825 3.3
02/01/2025
33.80
1,047,113 33.90 34 33.70 62,200 16,000 1.6
31/12/2024
33.90
1,638,706 34 34.10 33.80 43,400 13,000 1.0
30/12/2024
34
1,147,725 34 34.20 33.60 20,000 81,121 -2.1
27/12/2024
34.20
2,118,321 33.80 34.20 33.70 470,700 63,600 13.8
26/12/2024
33.90
2,206,578 33.70 34.60 33.70 0 403,200 -13.8
25/12/2024
34
2,488,522 30.40 34.30 30.40 288,000 776,000 -16.5
24/12/2024
33.70
1,920,958 30.60 34.20 30.60 225,600 303,700 -2.6
23/12/2024
34
2,720,392 34.30 34.60 34 111,500 929,500 -28.0
20/12/2024
34.20
2,468,554 34.70 34.80 34.10 289,800 212,500 2.7
19/12/2024
34.70
4,820,432 34.10 34.70 33.80 423,400 88,400 11.6
18/12/2024
34.10
3,349,670 33 34.60 33 41,900 698,800 -21.8
17/12/2024
33.10
2,262,292 33.70 33.90 33.10 100 688,900 -23.0
16/12/2024
33.60
1,150,786 33.80 34 33.50 0 472,800 -15.9
13/12/2024
33.80
1,768,900 33.90 34 33.40 5,000 640,500 -21.4
12/12/2024
34
1,856,539 34 34.40 34 16,200 256,900 -8.2
11/12/2024
34.20
1,936,697 34.30 34.40 33.90 12,600 917,800 -30.9
10/12/2024
34.30
1,840,438 34.40 34.50 34.10 37,000 673,200 -21.8
09/12/2024
34.30
1,847,530 34 34.40 34 336,200 627,100 -9.9
06/12/2024
33.90
3,039,989 33.80 34.60 33.80 132,200 1,269,405 -38.9
05/12/2024
34.10
2,174,395 33.60 34.20 33.40 524,500 562,300 -1.3
04/12/2024
33.50
1,359,630 33.90 34 33.60 315,900 439,400 -4.2
03/12/2024
33.80
2,127,130 34.50 34.50 33.80 304,700 874,325 -19.4
02/12/2024
34
1,602,916 37.30 37.30 34 322,100 647,700 -11.1

Chính sách bảo mật | Điều khoản sử dụng |