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

30.30
0.50
(1.68%)
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)
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 22.07 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 20.76 22.21 20.62 0 40,000 -1.2
27/05/2022
20.47
 9,976,429 20.76 21.05 20.33 282,800 70,500 6.0
26/05/2022
20.62
 8,370,668 21.27 21.34 20.54 2,400 24,900 -0.6
25/05/2022
21.20
 14,521,865 20.25 21.56 19.96 599,400 50,400 16.1
24/05/2022
20.18
 17,806,421 20.33 20.40 18.66 9,200 16,300 -0.2
23/05/2022
20.25
 11,431,726 20.03 20.91 19.82 10,100 72,200 -1.7
20/05/2022
19.96
 10,653,997 20.62 20.91 19.82 42,900 88,000 -1.3
19/05/2022
20.54
 17,386,038 18.37 20.91 18.37 50,000 20,000 0.9
18/05/2022
19.53
 14,713,593 20.18 20.40 19.38 51,700 21,200 0.8
17/05/2022
20.03
 15,152,977 18.80 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 16.26 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 15.68 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 18.87 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 17.20 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 14.08 17.13 14.08 386,700 633,700 -5.7
25/04/2022
15.61
 10,466,384 15.53 17.78 15.53 749,000 60,700 15.9
22/04/2022
17.20
 23,702,177 16.11 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 22.14 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
 7,613,081 22.65 22.87 21.70 0 0 0
14/04/2022
22.72
 6,699,909 22.72 23.45 22.65 332,600 30,000 9.5
13/04/2022
22.65
 6,832,512 22.29 22.87 21.63 636,300 158,900 14.7
12/04/2022
21.92
 9,615,703 24.10 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 24.90 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 24.97 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
31/03/2022
25.19
 7,654,188 25.77 26.13 25.19 126,500 101,008 0.9
30/03/2022
25.91
 8,433,697 26.93 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 25.41 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 25.62 26.50 25.55 200 325,400 -11.7
23/03/2022
25.55
 7,408,339 26.13 26.50 25.55 46,500 102,800 -2.1
22/03/2022
26.06
 11,473,718 25.77 26.71 25.77 5,000 307,600 -11.0
21/03/2022
25.48
 7,428,906 25.70 25.77 25.12 322,800 133,900 6.6
18/03/2022
25.26
 8,931,161 25.41 25.77 25.04 12,700 771,200 -26.4
17/03/2022
24.68
 6,125,286 25.70 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 25.19 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 28.31 28.46 26.57 47,600 654,805 -23.0
09/03/2022
28.60
 19,313,604 27.95 29.91 27.58 101,700 54,500 1.8
08/03/2022
27.58
 13,913,238 28.31 28.38 27.22 118,600 420,800 -11.5
07/03/2022
28.02
 13,984,168 28.82 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 27.58 27.73 26.64 56,700 52,700 0.0
02/03/2022
27.08
 14,522,713 25.84 27.80 25.84 200,500 165,300 0.8
01/03/2022
25.41
 11,533,663 25.41 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 25.33 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 21.99 24.10 21.92 151,000 305,500 -5.0
22/02/2022
21.92
 17,917,870 21.27 22.14 21.20 320,000 15,700 9.1
21/02/2022
21.12
 6,243,839 21.12 21.41 21.05 20,000 0 0.6
18/02/2022
21.05
 6,269,621 21.20 21.34 20.91 67,600 115,900 -1.4
17/02/2022
21.20
 5,424,798 21.12 21.41 20.98 25,100 16,100 0.3
16/02/2022
21.20
 9,495,091 21.20 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 21.27 22.07 21.27 109,500 24,500 2.6
11/02/2022
21.05
 12,730,496 20.91 21.56 20.91 30,100 114,600 -2.5
10/02/2022
20.83
 5,555,522 20.62 20.98 20.54 16,000 900 0.4
09/02/2022
20.47
 7,964,500 20.76 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 20.33 21.27 20.33 1,171,000 30,600 33.0
28/01/2022
19.67
 15,250,084 21.05 21.41 19.38 53,400 9,200 1.2
27/01/2022
20.98
 5,278,420 21.05 21.27 20.76 1,420,000 0 41.0
26/01/2022
20.62
 5,899,082 20.91 21.27 20.62 203,000 12,800 5.5
25/01/2022
20.76
 7,024,923 21.05 21.05 20.18 4,600 128,600 -3.5
24/01/2022
21.05
 10,347,381 21.41 21.99 21.05 206,000 34,200 5.1
21/01/2022
21.41
 14,829,567 20.62 21.78 20.33 626,500 5,100 18.0
20/01/2022
20.69
 5,666,963 20.83 21.12 20.54 203,000 1,500 5.8
19/01/2022
20.83
 6,900,067 21.12 21.63 20.69 242,500 5,600 6.9
18/01/2022
20.98
 11,868,049 20.69 21.27 20.33 331,100 352,200 -0.5
17/01/2022
20.33
 10,588,299 20.69 21.34 20.11 182,700 193,800 -0.2
14/01/2022
20.25
 4,676,545 19.96 20.47 19.82 564,900 6,600 15.6
13/01/2022
19.96
 9,051,791 21.12 21.41 19.96 0 0 0
12/01/2022
20.69
 11,420,152 20.33 21.34 20.25 503,500 2,600 14.4
11/01/2022
19.96
 4,354,312 20.11 20.47 19.74 310,500 1,000 8.6
10/01/2022
20.11
 9,176,413 21.05 21.20 20.03 404,000 1,900 11.4
07/01/2022
21.05
 10,553,828 20.76 21.34 20.62 753,200 45,200 20.6
06/01/2022
20.54
 7,207,778 20.47 20.91 20.33 319,600 6,100 8.9
05/01/2022
20.47
 9,955,560 20.62 20.98 20.47 1,035,700 3,200 29.6
04/01/2022
20.47
 11,734,905 19.89 20.83 19.82 903,100 3,600 25.5
31/12/2021
19.82
 5,142,979 20.11 20.33 19.74 0 3,000 -0.1

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