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)
09/08/2021
17.70
 12,113,388 17.56 17.91 17.35 100 253,600 -6.4
06/08/2021
17.70
 12,263,902 17.77 18.26 17.70 1,300 280,550 -7.1
05/08/2021
17.77
 9,041,629 17.56 17.84 17.42 1,600 428,600 -10.8
04/08/2021
17.77
 13,567,997 17.28 18.05 17.28 10,400 900 0.2
03/08/2021
17.42
 11,260,601 17.35 17.42 16.93 15,100 37,800 -0.6
02/08/2021
17.42
 8,303,756 17.49 17.77 17.14 15,200 200 0.4
30/07/2021
17.35
 7,733,837 17.56 17.77 17.28 32,500 7,200 0.6
29/07/2021
17.49
 9,141,141 16.86 17.49 16.79 411,300 6,000 9.9
28/07/2021
16.86
 5,296,388 17.00 17.28 16.79 46,800 0 1.1
27/07/2021
17.00
 10,606,303 16.58 17.35 16.51 27,900 109,500 -2.0
26/07/2021
16.51
 6,278,846 16.09 16.65 15.95 36,000 5,000 0.7
23/07/2021
16.23
 9,841,878 16.86 17.00 16.23 34,800 5,000 0.7
22/07/2021
16.79
 10,898,791 16.09 17.00 16.09 115,200 4,700 2.6
21/07/2021
15.88
 5,709,241 16.09 16.30 15.88 10,200 2,300 0.2
20/07/2021
15.95
 12,897,242 15.32 16.02 14.69 8,600 281,800 -6.0
19/07/2021
15.74
 16,472,447 17.28 17.28 15.74 27,600 12,800 0.3
16/07/2021
17.35
 7,930,500 17.70 17.98 17.35 3,100 0 0.1
15/07/2021
17.70
 10,553,435 17.70 17.98 17.14 7,000 1,200 0.1
14/07/2021
17.70
 10,852,889 17.98 18.26 17.35 229,900 11,200 5.6
13/07/2021
17.98
 10,295,559 17.14 17.98 17.00 4,100 6,200 -0.1
12/07/2021
17.00
 18,138,448 16.37 17.07 15.88 57,000 445,600 -9.3
09/07/2021
16.37
 14,302,089 17.07 17.56 16.09 33,200 836,031 -19.7
08/07/2021
17.35
 7,802,609 17.35 17.77 17.07 17,000 23,929 -0.2
07/07/2021
17.42
 12,446,763 17.49 17.70 16.79 327,300 286,300 1.0
06/07/2021
17.49
 16,361,724 19.10 19.59 17.49 28,100 800 0.7
05/07/2021
18.89
 15,180,328 19.73 19.87 18.68 105,100 200 2.9
02/07/2021
19.66
 9,789,516 19.94 20.50 19.66 70,000 114,700 -1.3
01/07/2021
19.80
 22,790,257 20.29 20.29 18.96 91,500 30,040 1.7
30/06/2021
20.15
 11,697,058 20.99 21.06 20.15 0 25,400 -0.7
29/06/2021
20.85
 12,781,870 21.20 21.27 20.64 2,000 21,000 -0.6
28/06/2021
21.34
 10,126,979 21.41 21.76 21.20 22,300 21,292 0.0
25/06/2021
21.20
 10,204,585 20.64 21.27 20.50 28,900 10,100 0.6
24/06/2021
20.64
 8,414,756 20.99 21.20 20.57 22,200 2,110 0.6
23/06/2021
20.92
 14,506,362 21.34 21.55 20.57 79,300 4,240 2.3
22/06/2021
21.34
 13,581,252 21.41 22.25 21.34 25,200 171,100 -4.6
21/06/2021
21.27
 12,480,245 20.99 21.76 20.92 22,700 26,247 -0.1
18/06/2021
20.92
 12,375,360 20.43 21.06 20.29 16,400 4,000 0.4
17/06/2021
20.99
 16,281,221 20.29 21.34 19.94 6,500 521,200 -15.2
16/06/2021
20.50
 21,206,993 20.43 21.55 20.22 347,300 23,600 9.8
15/06/2021
20.08
 14,886,560 20.50 20.71 20.01 5,600 2,500 0.1
14/06/2021
20.50
 16,575,872 20.15 20.85 19.94 23,100 12,400 0.3
11/06/2021
19.73
 16,328,335 18.89 20.15 18.82 4,400 80,700 -2.2
10/06/2021
18.82
 15,719,207 19.94 19.94 18.40 409,700 3,700 11.3
09/06/2021
19.87
 20,035,828 18.89 20.22 18.89 18,200 25,700 -0.2
08/06/2021
18.89
 31,261,749 22.04 22.04 18.89 106,000 107,800 -0.2
07/06/2021
20.99
 24,365,157 20.78 21.90 20.29 682,300 850,441 -4.9
04/06/2021
20.78
 24,578,114 18.89 20.78 18.61 440,300 1,653,910 -34.9
03/06/2021
18.89
 21,996,746 19.17 19.59 18.68 26,200 1,236,647 -33.3
02/06/2021
19.17
 21,471,661 18.61 19.45 18.47 425,900 1,235,800 -21.9
01/06/2021
18.47
 20,841,133 18.05 19.10 18.05 68,300 878,400 -21.5
31/05/2021
18.05
 25,885,879 16.51 18.05 16.30 107,200 541,500 -10.3
28/05/2021
16.44
 24,881,780 15.60 16.65 15.53 506,100 22,000 11.1
27/05/2021
15.39
 10,864,148 15.74 15.95 15.18 305,400 1,600 6.7
26/05/2021
15.81
 7,730,228 15.88 15.88 15.60 4,600 0 0.1
25/05/2021
15.88
 15,843,455 15.39 16.23 15.39 290,100 399,500 -2.4
24/05/2021
15.32
 9,474,112 14.97 15.67 14.83 0 1,000 0.0
21/05/2021
14.76
 9,514,258 14.41 15.18 14.06 50,000 100 1.0
20/05/2021
14.55
 7,788,521 14.76 14.76 14.27 25,000 7,000 0.4
19/05/2021
14.90
 3,786,853 15.11 15.25 14.83 100 2,200 0.0
18/05/2021
15.25
 7,516,263 14.76 15.25 14.62 0 7,240 -0.2
17/05/2021
14.69
 6,409,389 15.39 15.39 14.69 0 2,100 0.0
14/05/2021
15.04
 6,523,090 15.11 15.18 14.83 1,200 600 0.0
13/05/2021
15.18
 7,802,931 15.53 15.88 15.18 600 100 0.0
12/05/2021
15.53
 8,192,631 15.04 15.88 14.90 0 1,900 0.0
11/05/2021
15.04
 9,172,310 14.83 15.60 14.69 11,500 91,400 -1.7
10/05/2021
14.83
 7,689,884 14.41 14.90 14.34 300 9,700 -0.2
07/05/2021
14.41
 6,287,726 14.76 14.97 14.34 2,900 2,400 0.0
06/05/2021
14.76
 6,938,085 15.39 15.39 14.76 92,500 2,500 1.9
05/05/2021
15.11
 11,566,925 13.92 15.11 13.92 1,269,700 1,000 27.0
04/05/2021
13.78
 5,574,598 13.99 14.06 13.36 1,100 900 0.0
29/04/2021
14.06
 3,530,214 14.06 14.34 13.99 2,900 1,000 0.0
28/04/2021
13.92
 4,629,604 13.64 14.20 13.57 62,500 15,310 1.0
27/04/2021
13.57
 4,922,330 13.71 13.99 13.29 1,800 5,600 -0.1
26/04/2021
13.57
 11,422,883 14.83 15.04 13.57 4,000 5,000 0.0
23/04/2021
14.83
 9,088,772 14.62 14.97 14.27 57,700 0 1.2
22/04/2021
14.62
 15,592,276 16.30 16.30 14.62 28,000 514,900 -10.9
20/04/2021
16.23
 8,546,352 16.30 16.72 16.23 0 5,000 -0.1
19/04/2021
16.30
 4,607,252 16.37 16.37 15.95 400 112,600 -2.6
16/04/2021
16.37
 8,542,601 16.51 16.65 15.95 10 0 0.0
15/04/2021
16.51
 10,521,548 16.72 17.14 16.44 2,000 72,900 -1.7
14/04/2021
16.51
 8,509,933 16.16 16.65 15.88 300 5,000 -0.1
13/04/2021
16.16
 11,334,195 16.72 16.79 16.09 200 0 0.0
12/04/2021
16.51
 9,677,768 16.65 16.79 16.37 2,400 5,500 -0.1
09/04/2021
16.65
 13,301,632 16.79 17.14 16.58 10,000 1,500 0.2
08/04/2021
16.79
 12,041,386 16.79 17.21 16.51 10,500 47,230 -0.9
07/04/2021
16.79
 13,880,820 17.14 17.21 16.65 0 525,118 -12.6
06/04/2021
17.00
 14,548,303 16.30 17.00 15.95 1,800 10,600 -0.2
05/04/2021
16.37
 7,394,274 16.51 16.58 16.23 35,000 542,700 -11.9
02/04/2021
16.51
 7,871,897 16.72 17.00 16.44 1,100 40,586 -0.9
01/04/2021
16.58
 11,873,114 16.09 16.65 16.02 10,300 21,900 -0.3
31/03/2021
16.09
 8,535,295 15.95 16.23 15.74 1,900 21,800 -0.5
30/03/2021
15.95
 7,637,587 15.88 16.23 15.67 7,000 550,200 -12.3
29/03/2021
15.74
 6,923,881 16.02 16.30 15.60 10,700 979,000 -22.0
26/03/2021
15.88
 12,040,829 15.53 16.09 14.41 46,700 81,300 -0.7
25/03/2021
15.53
 6,937,469 15.88 16.23 15.53 5,800 400 0.1
24/03/2021
15.88
 19,520,938 16.09 16.09 15.18 391,960 111,755 6.3
23/03/2021
16.37
 8,138,959 16.65 16.65 16.23 370,300 21,600 8.2
22/03/2021
16.65
 7,309,381 16.79 17.00 16.58 170,300 5,939 3.9
19/03/2021
16.72
 17,883,263 16.44 16.79 15.95 19,500 1,381,800 -31.7
18/03/2021
16.93
 7,545,411 17.21 17.35 16.86 48,600 38,100 0.3

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