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

34.20
0.40
(1.18%)
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
(2025-08-11) 		-3.70 -9.89% 141,539,800 -6,073,210 -191.5
33
37.90
33.80
2 tháng
(2025-07-11) 		0.60 1.81% 329,860,100 -6,494,610 -203.6
33
37.90
33.80
3 tháng
(2025-06-11) 		1.20 3.69% 514,286,000 -18,038,210 -581.1
32.10
37.90
33.80
6 tháng
(2025-03-13) 		0.50 1.51% 786,666,800 -36,644,089 -1,113.7
21.40
37.90
33.80
12 tháng
(2024-09-16) 		-5.56 -14.16% 1,078,189,995 -61,446,501 -1,969.2
21.40
41.22
33.80
24 tháng
(2023-09-20) 		-4.06 -10.75% 2,389,296,486 -50,449,173 -1,518.4
21.40
44.95
33.80
36 tháng
(2022-09-26) 		10.68 46.38% 3,935,709,827 -6,463,252 -559.5
17.34
44.95
33.80
60 tháng
(2020-10-05) 		21.76 182.17% 9,006,416,978 -3,213,015 -496.3
10.93
44.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2025
34.20
 1,799,200 34.20 34.80 34 151,700 126,700 0
09/09/2025
33.80
 2,548,900 33.70 34.10 33.60 5,700 94,400 -3.0
08/09/2025
33.70
 5,565,800 35.20 35.50 33.70 28,500 144,800 -4.1
05/09/2025
35.10
 7,569,400 35.10 36.10 34.80 230,600 538,900 -11.0
04/09/2025
35.10
 5,283,200 35.50 35.50 34.90 147,200 1,200,300 -36.9
03/09/2025
35.10
 4,368,600 34.10 35.30 34.10 658,400 262,300 13.8
29/08/2025
33.90
 4,788,900 34 34.30 33.80 52,900 416,100 -12.4
28/08/2025
34
 3,593,200 34.30 34.60 33.80 30,000 901,710 0
27/08/2025
34.40
 5,185,500 33.70 34.80 33.50 513,900 154,100 12.4
26/08/2025
33.70
 4,433,100 33 33.80 32.70 43,700 100,400 -1.9
25/08/2025
33
 6,012,000 34.30 34.70 32.90 244,800 105,000 4.7
22/08/2025
34.20
 8,055,100 35 35.90 33.90 337,800 685,700 -12.4
21/08/2025
35
 6,646,000 35.50 35.80 34.80 264,500 757,100 -17.5
20/08/2025
35.30
 11,659,900 37.10 37.40 34.50 390,600 296,800 2.9
19/08/2025
37
 8,167,600 37.20 38.20 36.80 369,300 552,000 -6.8
18/08/2025
37.20
 9,037,000 37 38.20 36.80 721,000 1,157,200 -16.2
15/08/2025
36.90
 10,840,700 37.50 38.50 36.50 343,900 725,600 -14.8
14/08/2025
37.50
 9,266,700 36.70 37.50 36.30 134,800 337,000 -7.5
13/08/2025
36.70
 13,267,000 37.90 38.10 36.40 144,500 1,469,400 -49.0
12/08/2025
37.90
 10,117,900 38.50 39 37 191,200 99,200 3.4
11/08/2025
37.40
 7,682,200 38 38.60 37 44,000 1,061,200 -38.3
08/08/2025
37.70
 27,229,400 34.60 38 34.60 2,407,000 1,205,500 41.4
07/08/2025
34.60
 5,160,800 34.60 35.20 34.30 48,400 660,700 -21.1
06/08/2025
34.60
 7,552,900 33.50 35.20 33.10 952,700 474,900 16.7
05/08/2025
33.50
 10,946,800 34.10 34.60 33 342,600 1,713,800 -46.6
04/08/2025
34.10
 6,199,900 34.80 34.80 33.80 10,300 1,350,300 -45.7
01/08/2025
34.50
 7,809,400 34.30 35.10 34.30 139,400 382,200 -8.4
31/07/2025
34.30
 11,136,000 35.30 36.30 34.20 390,300 1,254,300 -30.2
30/07/2025
35.10
 9,682,500 34.40 35.20 34.20 1,570,100 590,200 34.2
29/07/2025
34.20
 16,630,400 34.20 35.80 34.20 2,971,800 1,001,600 68.9
28/07/2025
34.20
 9,133,700 34.30 34.20 34 249,000 508,300 -8.9
25/07/2025
34.30
 7,929,800 34.70 35.30 34.30 56,800 564,600 -17.7
24/07/2025
34.60
 11,485,500 34.10 35 33.90 450,200 323,000 4.4
23/07/2025
33.80
 7,978,700 33.50 34.10 33.20 447,300 205,500 8.1
22/07/2025
33.40
 4,717,300 33.50 33.70 33.10 12,300 114,300 -3.4
21/07/2025
33.40
 5,835,900 34.20 33.40 33.40 62,800 72,700 -0.3
18/07/2025
34.20
 10,071,500 33.50 34.50 33.40 428,700 59,400 12.5
17/07/2025
33.40
 7,573,200 33.10 33.40 33 452,500 22,100 14.3
16/07/2025
33
 4,036,800 33.10 33 32.90 1,300 150,700 -4.9
15/07/2025
33.10
 6,895,000 33.30 33.10 33.10 7,000 41,300 -1.2
14/07/2025
33.30
 5,209,900 33.20 33.30 33 28,600 12,900 0.5
11/07/2025
33.10
 5,104,900 33.70 33.10 33 159,500 901,700 -24.7
10/07/2025
33.60
 10,242,600 32.90 33.60 32.60 0 0 0
09/07/2025
32.80
 6,341,700 32.60 32.80 32.60 800 303,300 -10.0
08/07/2025
32.60
 5,375,400 32.20 32.60 32.20 424,000 345,000 2.5
07/07/2025
32.10
 5,507,200 32.40 32.50 32 45,400 859,800 -26.2
04/07/2025
32.20
 3,641,800 32.10 32.20 32 7,500 453,000 -14.4
03/07/2025
32.10
 6,199,700 32.30 32.10 31.90 277,100 736,400 -14.9
02/07/2025
32.20
 3,759,200 32.10 32.20 31.80 97,200 892,800 -25.4
01/07/2025
32.10
 4,909,400 31.70 32.10 29.80 2,300 1,657,200 -53.6
30/06/2025
32.90
 11,047,600 32.10 32.90 31.50 571,500 1,960,400 -44.4
27/06/2025
32.10
 5,613,000 32.60 32.10 32.10 60,100 1,951,000 -61.0
26/06/2025
32.60
 4,267,500 32.50 32.60 32.10 273,700 1,167,800 -28.9
25/06/2025
32.50
 8,913,800 33 33.50 32.30 967,900 1,404,300 -14.6
24/06/2025
33
 14,561,600 35.10 35.10 32.90 342,800 2,568,400 -74.3
23/06/2025
35.10
 13,097,700 34.50 36.80 34.50 189,100 2,149,500 -69.8
20/06/2025
34.70
 10,701,000 35.50 34.70 34.30 941,300 878,600 1.9
19/06/2025
35.50
 7,665,500 36 36 34.80 307,800 196,400 3.9
18/06/2025
35.90
 9,501,400 36.20 36.80 35.50 1,481,500 427,100 37.7
17/06/2025
35.70
 11,558,400 36.90 35.70 34.80 837,400 526,200 10.9
16/06/2025
36.80
 12,114,600 35 36.80 34.80 570,000 1,176,600 -22.0
13/06/2025
34.80
 17,082,900 33.50 34.80 33.20 1,684,500 508,600 40.4
12/06/2025
32.60
 7,153,600 32.90 33.70 32.60 235,600 774,400 -17.9
11/06/2025
32.50
 5,170,300 32.40 32.50 31.70 963,600 887,900 2.2
10/06/2025
32.40
 5,958,400 33.20 32.40 32.10 192,000 1,332,700 -37.4
09/06/2025
33.20
 7,558,900 32.70 33.20 32.20 1,304,300 567,700 24.3
06/06/2025
32.70
 10,426,600 32.50 32.70 32.20 484,100 1,088,800 -20.1
05/06/2025
32.50
 9,038,800 32 32.50 31 303,700 1,068,400 -25.2
04/06/2025
31.60
 7,969,900 30.70 31.60 30.70 558,500 658,500 -3.2
03/06/2025
30.50
 7,414,000 31 30.50 30.40 131,700 568,800 -13.8
02/06/2025
30.20
 8,506,200 27.50 30.20 27.40 887,600 711,800 4.9
30/05/2025
27.50
 5,579,400 28.80 28.80 27.50 665,400 1,903,300 -34.5
29/05/2025
28.50
 3,496,200 29 28.50 28.50 210,600 187,600 0.7
28/05/2025
29
 9,089,400 27.40 29 27.30 438,200 70,500 10.6
27/05/2025
27.20
 4,271,600 26.90 27.50 26.90 344,800 336,600 0.2
26/05/2025
26.90
 3,743,600 26.10 26.90 25.70 538,700 355,500 5.1
23/05/2025
26
 3,401,000 26.30 26.50 25.90 23,300 753,800 -19.0
22/05/2025
26.30
 4,088,700 26.90 26.30 26.20 109,900 1,029,300 -24.3
21/05/2025
26.80
 3,478,600 27.50 26.80 26.60 1,400 764,300 -20.6
20/05/2025
27.10
 2,456,700 27.10 27.40 27 218,300 67,600 4.1
19/05/2025
27.10
 2,507,600 27.50 27.10 27.10 113,900 90,600 0.6
16/05/2025
27.50
 2,776,500 27.90 28.10 27.40 133,600 8,400 3.5
15/05/2025
27.90
 3,062,200 28.10 27.90 27.40 201,400 112,300 0
14/05/2025
28
 4,037,100 27.70 28.20 27.50 86,800 82,600 0
13/05/2025
27.50
 4,452,500 27.60 28.20 27.50 576,600 54,600 0
12/05/2025
27.50
 4,260,800 26.70 27.50 26.50 100 150,400 0
09/05/2025
26.60
 2,607,900 27.10 27.40 26.60 96,700 684,300 0
08/05/2025
27
 4,787,500 26.80 27.10 26.40 1,024,900 938,700 0
07/05/2025
26.70
 4,767,900 26.40 27.20 26.40 31,800 339,300 0
06/05/2025
26.30
 3,944,100 26 26.70 26 565,400 216,900 0
05/05/2025
26
 3,468,700 25.50 26 25.20 265,700 780,900 0
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

Chính sách bảo mật | Điều khoản sử dụng |