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

33.60
0.20
(0.60%)

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
(2025-06-23)
-1.70 -4.84% 148,205,400 -13,309,900 -438.5
32.10
35.10
33.40
2 tháng
(2025-05-23)
7.40 28.46% 315,607,100 -15,185,100 -488.6
26
36.80
33.40
3 tháng
(2025-04-23)
6.80 25.56% 379,009,800 -18,788,700 -570.4
25.60
36.80
33.40
6 tháng
(2025-01-23)
0 0% 577,090,112 -35,504,878 -1,069.6
21.40
36.80
33.40
12 tháng
(2024-07-29)
-7.03 -17.40% 875,135,190 -52,782,278 -1,679.8
21.40
41.22
33.40
24 tháng
(2023-08-02)
0.65 1.98% 2,334,118,486 -43,644,131 -1,309.2
21.40
44.95
33.40
36 tháng
(2022-08-08)
10.10 43.34% 3,969,319,358 10,084,880 -86.5
17.34
44.95
33.40
60 tháng
(2020-08-17)
23.14 225.50% 8,903,807,770 -2,704,752 -369.1
10.09
44.95
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
33.60
5,535,100 33.50 34.10 33.20 215,700 192,600 0
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
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

Chính sách bảo mật | Điều khoản sử dụng |