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

33.30
0
(0%)
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
(2026-08-19) 		3.30 11% 85,911,000 517,008 15.2
27.17
38.25
33.30
2 tháng
(2026-07-20) 		2.72 8.88% 147,698,000 -279,592 -15.0
27.17
38.25
33.30
3 tháng
(2026-06-22) 		0.30 0.91% 211,748,100 1,207,708 55.8
27.17
38.25
33.30
6 tháng
(2026-03-23) 		-0.45 -1.33% 482,658,400 6,541,708 271.7
27.17
38.25
33.30
12 tháng
(2025-09-23) 		6.98 26.50% 1,435,916,300 25,916,308 850.2
21.96
45.50
33.30
24 tháng
(2024-09-30) 		2.27 7.31% 2,594,864,213 -39,919,463 -1,329.1
16.67
45.50
33.30
36 tháng
(2023-10-04) 		5.39 19.32% 3,904,772,744 -35,215,311 -1,059.6
16.67
45.50
33.30
60 tháng
(2021-10-14) 		12.47 59.84% 7,895,167,096 13,446,656 -39.0
13.50
45.50
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
18.44
 8,160,676 17.86 19.02 17.93 112,000 34,000 2.0
27/06/2022
17.86
 6,285,319 17.42 18.00 17.42 10,700 0 0.3
24/06/2022
17.42
 5,805,377 17.93 18.51 17.42 23,020 26,900 -0.1
23/06/2022
17.93
 7,876,768 16.33 17.93 14.74 20,000 109,000 -2.0
22/06/2022
16.33
 16,592,448 17.93 18.29 16.19 800 155,600 -3.6
21/06/2022
17.93
 16,602,507 19.89 20.33 17.93 1,700 20,000 -0.5
20/06/2022
19.89
 13,444,858 22.07 22.07 19.89 15,700 72,300 -1.6
17/06/2022
22.07
 11,519,954 22.21 22.65 21.05 0 83,100 -2.5
16/06/2022
22.21
 17,228,896 21.56 22.94 21.27 18,500 1,000 0.5
15/06/2022
21.56
 8,834,427 21.70 22.07 20.91 17,400 31,000 -0.4
14/06/2022
21.70
 11,517,930 19.74 21.70 19.45 1,088,700 59,300 30.0
13/06/2022
19.74
 18,660,114 21.56 21.56 19.74 500 17,336 -0.5
10/06/2022
21.56
 19,672,983 23.37 23.37 21.56 100 1,000 0.0
09/06/2022
23.37
 7,395,242 23.23 24.10 23.23 26,100 132,900 -3.5
08/06/2022
23.23
 13,686,016 23.95 24.61 23.08 25,100 2,051,659 -65.7
07/06/2022
23.95
 19,093,243 22.87 23.95 21.85 20,400 21,411 -0.1
06/06/2022
22.87
 13,869,008 22.65 24.03 22.65 1,200 1,201,100 -38.5
03/06/2022
22.65
 9,665,791 22.43 23.16 22.14 38,800 40,000 0.0
02/06/2022
22.43
 14,475,611 23.16 23.45 22.14 1,300 0 0.0
01/06/2022
23.16
 13,538,335 22.29 23.45 21.78 1,292,100 63,900 37.6
31/05/2022
22.29
 16,804,999 21.05 22.50 21.05 141,800 40,500 3.1
30/05/2022
21.05
 15,463,639 20.47 22.21 20.62 0 40,000 -1.2
27/05/2022
20.47
 9,976,429 20.62 21.05 20.33 282,800 70,500 6.0
26/05/2022
20.62
 8,370,668 21.20 21.34 20.54 2,400 24,900 -0.6
25/05/2022
21.20
 14,521,865 20.18 21.56 19.96 599,400 50,400 16.1
24/05/2022
20.18
 17,806,421 20.25 20.40 18.66 9,200 16,300 -0.2
23/05/2022
20.25
 11,431,726 19.96 20.91 19.82 10,100 72,200 -1.7
20/05/2022
19.96
 10,653,997 20.54 20.91 19.82 42,900 88,000 -1.3
19/05/2022
20.54
 17,386,038 19.53 20.91 18.37 50,000 20,000 0.9
18/05/2022
19.53
 14,713,593 20.03 20.40 19.38 51,700 21,200 0.8
17/05/2022
20.03
 15,152,977 18.44 20.03 18.51 83,000 116,799 -1.0
16/05/2022
18.44
 10,140,348 16.77 18.44 16.77 6,000 175,900 -4.3
13/05/2022
16.77
 14,851,967 16.33 17.64 15.97 640,000 207,800 10.1
12/05/2022
16.33
 10,759,001 18.15 18.37 16.33 44,100 148,300 -2.6
11/05/2022
18.15
 8,110,066 17.57 18.73 17.57 270,800 13,200 6.5
10/05/2022
17.57
 10,646,048 15.97 17.57 14.45 595,000 140,027 10.9
09/05/2022
15.97
 11,804,057 17.57 17.71 15.97 800,300 90,000 16.0
06/05/2022
17.57
 9,527,785 18.80 18.80 17.57 4,600 171,400 -4.2
05/05/2022
18.80
 11,191,371 18.58 19.53 18.58 60,400 20,000 1.1
04/05/2022
18.58
 12,065,526 17.86 18.95 17.78 1,138,199 1,500 29.1
29/04/2022
17.86
 8,801,090 17.06 18.07 17.06 439,400 28,800 10.0
28/04/2022
17.06
 5,546,740 17.42 17.71 17.06 21,200 23,280 -0.1
27/04/2022
17.42
 8,249,478 17.13 17.93 16.70 101,000 5,421 2.3
26/04/2022
17.13
 10,959,057 15.61 17.13 14.08 386,700 633,700 -5.7
25/04/2022
15.61
 10,466,384 17.20 17.78 15.53 749,000 60,700 15.9
22/04/2022
17.20
 23,717,900 17.86 18.29 16.11 40,700 694,400 -15.7
21/04/2022
17.86
 16,185,600 19.82 20.18 17.86 35,900 118,500 -2.3
20/04/2022
19.82
 7,491,336 21.78 22.29 19.82 39,200 1,000 1.1
19/04/2022
21.78
 8,686,300 21.78 22.94 20.91 0 0 0
18/04/2022
21.78
 7,612,700 22.36 22.87 21.70 0 0 0
15/04/2022
22.36
 5,712,300 22.72 23.37 22.36 0 0 0
14/04/2022
22.72
 6,699,200 22.65 23.45 22.65 332,600 30,000 9.5
13/04/2022
22.65
 6,832,512 21.92 22.87 21.63 636,300 158,900 14.7
12/04/2022
21.92
 9,615,703 24.32 24.61 21.92 5,400 49,000 -1.4
08/04/2022
24.32
 4,759,176 25.26 25.48 24.32 0 18,700 -0.6
07/04/2022
25.26
 7,977,957 25.04 25.70 24.39 39,600 279,200 -8.3
06/04/2022
25.04
 5,002,432 24.90 25.19 24.46 30,000 54,000 -0.8
05/04/2022
24.90
 3,245,202 24.90 25.41 24.90 4,300 45,000 -1.4
04/04/2022
24.90
 4,676,629 24.39 24.97 24.32 200 18,600 -0.6
01/04/2022
24.39
 13,856,700 25.19 25.19 24.03 0 0 0
31/03/2022
25.19
 7,654,188 25.91 26.13 25.19 126,500 101,008 0.9
30/03/2022
25.91
 8,433,697 27.00 27.00 25.77 97,300 82,100 0.5
29/03/2022
27.00
 14,966,106 26.20 27.44 25.77 104,400 70,700 1.3
28/03/2022
26.20
 11,372,442 25.04 26.20 24.54 117,200 120,200 -0.2
25/03/2022
25.04
 8,234,849 25.62 25.77 25.04 119,400 68,300 1.8
24/03/2022
25.62
 9,805,909 25.55 26.50 25.55 200 325,400 -11.7
23/03/2022
25.55
 7,408,339 26.06 26.50 25.55 46,500 102,800 -2.1
22/03/2022
26.06
 11,473,718 25.48 26.71 25.77 5,000 307,600 -11.0
21/03/2022
25.48
 7,428,906 25.26 25.77 25.12 322,800 133,900 6.6
18/03/2022
25.26
 8,931,161 24.68 25.77 25.04 12,700 771,200 -26.4
17/03/2022
24.68
 6,125,286 25.33 25.70 24.39 107,400 115,700 -0.3
16/03/2022
25.33
 5,976,819 25.55 25.70 24.90 22,400 42,900 -0.7
15/03/2022
25.55
 16,409,591 25.26 25.70 23.81 188,000 905,105 -24.3
14/03/2022
25.26
 18,128,588 26.79 26.79 25.26 31,000 331,300 -10.8
11/03/2022
26.79
 20,756,805 27.73 27.73 26.20 29,032 64,000 -1.3
10/03/2022
27.73
 14,175,742 28.60 28.60 26.57 47,600 654,805 -23.0
09/03/2022
28.60
 19,313,604 27.58 29.91 27.58 101,700 54,500 1.8
08/03/2022
27.58
 13,913,238 28.02 28.38 27.22 118,600 420,800 -11.5
07/03/2022
28.02
 13,984,168 26.20 28.82 26.93 15,800 119,500 -4.0
04/03/2022
26.20
 15,561,280 27.08 27.08 26.13 213,300 25,500 6.8
03/03/2022
27.08
 12,652,185 27.08 27.73 26.64 56,700 52,700 0.0
02/03/2022
27.08
 14,522,713 25.41 27.80 25.84 200,500 165,300 0.8
01/03/2022
25.41
 11,533,663 25.33 25.70 24.75 23,100 311,500 -9.9
28/02/2022
25.33
 14,502,834 24.54 25.91 24.39 3,700 69,135 -2.3
25/02/2022
24.54
 14,925,286 25.26 25.41 24.46 23,600 183,700 -5.5
24/02/2022
25.26
 23,615,664 24.10 26.28 24.10 547,400 78,200 16.4
23/02/2022
24.10
 27,927,708 21.92 24.10 21.92 151,000 305,500 -5.0
22/02/2022
21.92
 17,917,870 21.12 22.14 21.20 320,000 15,700 9.1
21/02/2022
21.12
 6,243,839 21.05 21.41 21.05 20,000 0 0.6
18/02/2022
21.05
 6,269,100 21.20 21.34 20.91 67,600 115,900 -1.4
17/02/2022
21.20
 5,424,798 21.20 21.41 20.98 25,100 16,100 0.3
16/02/2022
21.20
 9,495,091 21.27 21.41 20.76 5,000 638,800 -18.2
15/02/2022
21.27
 6,312,546 21.63 21.99 21.20 64,500 326,300 -7.8
14/02/2022
21.63
 14,630,848 21.05 22.07 21.27 109,500 24,500 2.6
11/02/2022
21.05
 12,730,496 20.83 21.56 20.91 30,100 114,600 -2.5
10/02/2022
20.83
 5,555,522 20.47 20.98 20.54 16,000 900 0.4
09/02/2022
20.47
 7,964,500 20.83 20.91 20.40 94,300 4,000 2.6
08/02/2022
20.83
 4,610,608 20.98 21.27 20.76 105,800 2,900 3.0
07/02/2022
20.98
 6,846,475 19.67 21.27 20.33 1,171,000 30,600 33.0
28/01/2022
19.67
 15,250,084 20.98 21.41 19.38 53,400 9,200 1.2

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