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

30.60
0.80
(2.68%)
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
(2026-09-08) 		1.78 5.50% 90,345,400 -7,371 -27.8
29.80
34.30
29.80
2 tháng
(2026-08-10) 		5.03 17.26% 142,473,500 917,329 5.3
28.75
34.30
29.80
3 tháng
(2026-07-10) 		4.03 13.37% 205,367,500 630,429 -1.6
27.58
34.30
29.80
6 tháng
(2026-04-13) 		1.45 4.43% 417,195,100 1,144,129 20.3
27.58
37
29.80
12 tháng
(2025-10-13) 		9.36 37.66% 1,400,993,900 33,481,429 1,071.9
21.96
45.50
29.80
24 tháng
(2024-10-18) 		4.39 14.73% 2,505,606,734 -24,367,796 -809.7
16.67
45.50
29.80
36 tháng
(2023-10-24) 		5.62 19.65% 3,718,538,432 -21,231,969 -642.4
16.67
45.50
29.80
60 tháng
(2021-11-03) 		13 61.35% 7,612,705,018 32,868,330 554.0
13.50
45.50
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
18.53
 3,641,993 18.38 18.75 18.38 361,200 800 8.9
21/03/2023
18.23
 3,028,075 18.30 18.45 18.00 64,300 102,700 -0.9
20/03/2023
18.00
 6,891,158 19.06 19.06 18.00 23,520 100,000 -1.8
17/03/2023
19.06
 2,980,123 18.98 19.21 18.83 858,400 0 21.8
16/03/2023
18.91
 6,216,326 19.43 19.43 18.75 1,200 223,300 -5.6
15/03/2023
19.58
 5,646,479 18.83 19.58 18.75 981,180 3,000 25.4
14/03/2023
18.68
 9,302,946 19.58 19.66 18.68 24,900 200 0.6
13/03/2023
19.58
 4,832,922 19.66 19.88 19.43 102,300 0 2.7
10/03/2023
19.81
 9,239,735 20.26 20.26 19.73 127,000 492,500 -9.7
09/03/2023
20.33
 4,171,191 20.63 20.78 20.33 66,900 124,200 -1.6
08/03/2023
20.63
 8,427,895 19.96 20.63 19.81 757,225 10,500 20.3
07/03/2023
20.11
 4,854,737 18.00 20.18 18.00 605,450 98,600 13.5
06/03/2023
19.96
 4,247,243 19.96 20.26 19.81 915,300 353 24.4
03/03/2023
19.81
 8,674,967 20.18 20.56 19.81 9,700 300 0.3
02/03/2023
20.03
 3,814,237 20.26 20.41 19.96 10,000 16,500 -0.2
01/03/2023
20.26
 7,037,134 17.85 20.26 17.85 85,000 5,000 2.1
28/02/2023
19.51
 3,900,698 19.28 19.88 19.28 69,200 136,500 -1.7
27/02/2023
19.28
 6,417,925 19.21 19.66 18.75 16,800 3,000 0.4
24/02/2023
19.21
 5,897,819 19.96 20.18 19.21 238,400 15,000 5.9
23/02/2023
19.88
 10,194,603 19.51 19.88 18.83 109,600 222,900 -2.9
22/02/2023
19.51
 14,476,767 19.73 20.86 19.51 1,578,300 80,500 40.3
21/02/2023
19.81
 8,649,324 20.18 20.56 19.73 91,600 31,600 1.6
20/02/2023
20.11
 7,207,156 19.51 20.11 19.43 70,100 22,500 1.2
17/02/2023
19.51
 4,287,474 19.81 20.03 19.43 123,800 0 3.2
16/02/2023
19.81
 13,068,168 18.53 19.81 18.53 299,100 6,900 7.5
15/02/2023
18.53
 4,554,375 18.30 18.83 18.30 26,500 0 0.7
14/02/2023
18.30
 3,524,610 18.23 18.60 18.23 129,400 46,000 2.0
13/02/2023
18.23
 6,542,815 17.85 18.30 17.70 245,300 0 5.9
10/02/2023
17.85
 3,135,830 18.00 18.38 17.85 143,025 33,400 2.7
09/02/2023
18.30
 8,714,565 17.78 18.68 17.63 118,700 15,700 2.5
08/02/2023
17.70
 2,767,496 17.85 17.85 17.40 313,800 10,100 7.1
07/02/2023
17.48
 4,746,030 17.40 18.08 17.33 303,300 10,000 7.0
06/02/2023
17.63
 5,224,453 17.70 18.00 17.25 104,700 0 2.4
03/02/2023
17.70
 3,659,079 17.93 18.23 17.63 133,550 0 3.2
02/02/2023
17.93
 6,557,501 18.00 18.60 17.85 80,800 150,000 -1.7
01/02/2023
18.00
 7,858,520 19.28 19.43 17.85 336,300 45 8.5
31/01/2023
19.21
 7,536,682 18.45 19.21 18.30 53,000 102,200 -1.3
30/01/2023
18.45
 8,105,645 18.38 19.06 18.38 61,600 1,000 1.5
27/01/2023
18.91
 5,253,849 18.91 19.36 18.83 589,300 3,000 14.9
19/01/2023
18.75
 5,140,882 18.75 18.98 18.60 289,400 70,000 5.5
18/01/2023
18.75
 9,894,057 18.15 18.91 18.00 311,400 500,000 -4.7
17/01/2023
18.00
 5,231,351 17.40 18.00 17.40 174,400 70,853 2.4
16/01/2023
17.48
 3,410,583 17.55 17.78 17.40 20,100 229,774 -4.9
13/01/2023
17.55
 4,599,879 17.93 18.23 17.48 38,900 25,000 0.3
12/01/2023
17.93
 8,645,345 17.18 18.00 17.18 50,200 16,000 0.8
11/01/2023
17.18
 2,793,891 16.88 17.40 16.88 64,000 30,000 0.8
10/01/2023
17.10
 2,794,801 16.58 17.40 16.13 133,800 0 3.1
09/01/2023
17.10
 3,237,852 17.33 17.48 17.03 37,900 0 0.9
06/01/2023
17.18
 5,155,334 17.25 17.78 16.95 52,800 11,700 0.9
05/01/2023
17.25
 3,481,121 16.50 17.40 16.50 157,400 200 3.6
04/01/2023
17.18
 7,168,974 16.35 17.63 16.35 142,700 11,000 3.0
03/01/2023
16.80
 3,592,389 16.20 16.95 16.20 178,900 100,000 1.8
30/12/2022
16.05
 1,988,665 15.75 16.58 15.75 300,100 0 6.5
29/12/2022
16.20
 2,584,624 15.75 16.65 15.75 40,500 0 0.9
28/12/2022
16.58
 3,729,533 15.98 16.80 15.98 790,700 0 17.5
27/12/2022
16.58
 4,547,639 15.23 16.58 15.23 765,600 68 16.8
26/12/2022
16.05
 5,269,993 16.73 17.10 16.05 300,000 0 6.4
23/12/2022
16.73
 3,364,401 16.43 16.95 16.43 212,300 0 4.7
22/12/2022
16.80
 3,640,764 16.35 16.88 16.35 500,000 0 11.2
21/12/2022
16.35
 4,819,706 16.50 17.10 16.13 100,300 90 2.2
20/12/2022
16.88
 8,166,998 16.95 17.25 15.90 487,800 500 10.9
19/12/2022
16.88
 7,002,974 17.33 17.70 16.88 300,010 48,900 5.6
16/12/2022
17.33
 4,922,202 17.40 17.70 17.18 0 290,200 -6.7
15/12/2022
17.48
 6,842,603 17.48 18.08 17.25 21,700 802,996 -18.2
14/12/2022
17.55
 7,208,593 17.10 18.00 17.10 55,500 4,600 1.2
13/12/2022
17.10
 6,034,589 15.38 17.10 15.38 92,300 1,200 2.1
12/12/2022
16.65
 6,870,823 17.10 17.93 16.65 113,000 24,114 2.1
09/12/2022
17.25
 5,368,011 17.55 17.85 17.25 553,900 28,000 12.2
08/12/2022
17.63
 9,102,252 17.85 18.15 17.03 1,048,400 0 24.5
07/12/2022
17.63
 7,769,689 16.65 18.23 16.65 1,240,800 25,900 28.9
06/12/2022
17.55
 15,175,593 15.83 18.30 15.83 1,379,300 27,000 31.7
05/12/2022
17.55
 8,893,014 17.33 18.23 17.33 214,100 10,000 4.9
02/12/2022
17.10
 14,305,716 15.30 17.10 15.23 370,100 1,800 8.0
01/12/2022
15.60
 9,984,842 15.45 16.65 15.45 599,200 71,500 11.5
30/11/2022
15.90
 6,720,408 14.25 16.43 14.25 184,400 100 3.9
29/11/2022
15.83
 9,049,912 15.00 15.90 14.78 116,500 27,900 1.8
28/11/2022
15.00
 9,497,022 13.95 15.23 13.95 94,000 216,500 -2.4
25/11/2022
14.55
 3,378,414 13.28 14.55 12.83 100 3,300 -0.1
24/11/2022
14.18
 5,004,675 13.50 14.33 13.35 1,432,500 50,089 25.8
23/11/2022
14.33
 4,125,879 14.25 14.78 13.50 1,717,800 49,000 32.2
22/11/2022
14.48
 7,976,103 13.65 15.23 13.50 363,900 12,800 6.9
21/11/2022
13.95
 4,996,782 12.83 14.33 12.83 894,400 200 16.6
18/11/2022
14.25
 9,066,760 12.90 14.33 12.90 850,400 500 15.9
17/11/2022
14.33
 5,858,911 14.10 14.85 13.88 555,500 12,000 10.5
16/11/2022
14.40
 15,404,324 12.15 14.55 12.15 1,388,000 10,049 22.9
15/11/2022
13.50
 5,186,710 14.48 15.00 13.50 539,800 106,000 7.8
14/11/2022
15.00
 12,878,656 16.20 16.73 14.85 2,812,100 0 56.1
11/11/2022
16.43
 5,850,164 14.55 17.10 14.55 2,400,100 20,000 53.2
10/11/2022
16.13
 10,804,513 16.88 17.33 15.75 0 0 0
09/11/2022
17.40
 11,321,935 16.13 17.93 16.13 4,345,500 120 101.0
08/11/2022
17.25
 7,653,594 16.35 17.25 16.13 4,164,300 4,000 93.8
07/11/2022
16.20
 7,734,722 15.98 16.80 15.98 2,148,600 205,000 42.3
04/11/2022
15.98
 7,368,918 16.65 16.80 15.60 171,700 4,100 3.6
03/11/2022
16.65
 3,593,252 17.03 17.25 16.58 78,000 11,000 1.5
02/11/2022
17.03
 8,628,977 16.20 17.33 16.20 182,400 103,000 1.8
01/11/2022
16.13
 3,995,252 16.05 16.58 15.60 88,000 23,100 1.4
31/10/2022
16.05
 5,728,004 15.75 16.88 15.53 155,100 58,200 2.1
28/10/2022
16.58
 5,499,927 15.30 17.10 15.30 893,400 0 20.1
27/10/2022
16.95
 5,651,382 14.18 17.25 14.18 123,700 4,000 2.6
26/10/2022
15.75
 3,652,488 15.00 16.28 14.33 116,000 0 2.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc