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
30.30
34.30
30.30
2 tháng
(2026-08-10) 		5.03 17.26% 142,473,500 917,329 5.3
28.75
34.30
30.30
3 tháng
(2026-07-10) 		4.03 13.37% 205,367,500 630,429 -1.6
27.58
34.30
30.30
6 tháng
(2026-04-13) 		1.45 4.43% 417,195,100 1,144,129 20.3
27.58
37
30.30
12 tháng
(2025-10-13) 		9.36 37.66% 1,400,993,900 33,481,429 1,071.9
21.96
45.50
30.30
24 tháng
(2024-10-18) 		4.39 14.73% 2,505,606,734 -24,367,796 -809.7
16.67
45.50
30.30
36 tháng
(2023-10-24) 		5.62 19.65% 3,718,538,432 -21,231,969 -642.4
16.67
45.50
30.30
60 tháng
(2021-11-03) 		13 61.35% 7,612,705,018 32,868,330 554.0
13.50
45.50
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2020
9.30
 8,170,643 9.17 9.43 9.11 300 0 0.0
19/10/2020
9.11
 2,228,223 9.11 9.24 9.04 5,000 0 0.1
16/10/2020
9.11
 5,012,545 9.04 9.24 8.97 570,010 0 8.0
15/10/2020
9.04
 6,872,099 8.97 9.24 8.97 168,700 100 2.3
14/10/2020
8.97
 3,902,767 8.97 9.11 8.91 50,000 2,500 0.7
13/10/2020
8.97
 4,798,419 8.97 9.04 8.84 3,500 107 0.0
12/10/2020
8.97
 9,497,356 9.43 9.43 8.97 64,100 1,200 0.9
09/10/2020
9.30
 3,666,039 9.37 9.43 9.24 51,000 0 0.7
08/10/2020
9.30
 9,324,954 9.17 9.43 9.17 500 32,700 -0.5
07/10/2020
9.17
 5,332,183 9.30 9.37 9.17 2,000 48,000 -0.7
06/10/2020
9.30
 4,834,972 9.43 9.50 9.17 19,400 6,900 0.2
05/10/2020
9.30
 12,173,592 8.97 9.37 8.91 210 29,900 -0.4
02/10/2020
8.91
 10,940,398 9.11 9.17 8.71 36,800 552,600 -7.1
01/10/2020
9.11
 6,035,605 8.97 9.17 8.97 80,600 0 1.1
30/09/2020
8.91
 4,957,088 8.84 8.91 8.78 39,500 40,200 0.0
29/09/2020
8.84
 9,827,442 9.11 9.30 8.84 101,600 86,646 0.2
28/09/2020
9.11
 7,861,777 8.91 9.11 8.84 215,050 3,600 2.9
25/09/2020
8.91
 8,452,587 8.45 8.91 8.45 172,200 500 2.3
24/09/2020
8.84
 5,011,253 8.91 8.97 8.78 1,200 12,000 -0.1
23/09/2020
8.91
 9,345,339 8.65 9.11 8.65 27,100 0 0.4
22/09/2020
8.84
 15,634,392 8.45 8.91 8.38 60,600 127,400 -0.9
21/09/2020
8.45
 9,447,196 8.45 8.65 8.38 10,000 98,600 -1.2
18/09/2020
8.45
 2,904,182 8.45 8.45 8.32 2,000 93,800 -1.2
17/09/2020
8.38
 4,310,189 8.58 8.58 8.32 0 93,300 -1.2
16/09/2020
8.45
 9,586,611 8.19 8.58 8.19 0 62,300 -0.8
15/09/2020
8.19
 2,269,757 8.19 8.25 8.12 0 62,300 -0.8
14/09/2020
8.12
 4,810,138 8.06 8.25 8.06 52,501 1,582,300 -19.0
11/09/2020
8.06
 1,646,636 8.06 8.19 8.06 40 62,200 -0.8
10/09/2020
8.12
 1,589,252 8.19 8.19 8.06 2,500 54,000 -0.6
09/09/2020
8.12
 3,395,187 8.19 8.19 7.93 15,200 129,600 -1.4
08/09/2020
8.19
 1,755,546 8.06 8.19 7.99 0 67,000 -0.8
07/09/2020
8.06
 5,850,463 8.19 8.25 8.06 20,100 11,840 0.1
04/09/2020
8.25
 4,092,829 8.32 8.32 8.12 21,000 94,394 -0.9
03/09/2020
8.32
 3,841,259 8.38 8.45 8.25 4,600 555,600 -7.0
01/09/2020
8.38
 4,740,390 8.25 8.52 8.25 0 20,700 -0.3
31/08/2020
8.25
 4,109,931 8.32 8.38 8.25 10,500 300,138 -3.7
28/08/2020
8.32
 4,236,779 8.32 8.52 8.32 3,000 59,000 -0.7
27/08/2020
8.38
 2,787,771 8.45 8.52 8.32 0 122,700 -1.6
26/08/2020
8.45
 11,330,965 8.25 8.52 8.12 25,700 158,475 -1.7
25/08/2020
8.12
 3,786,395 8.19 8.25 8.12 2,000 153,900 -1.9
24/08/2020
8.12
 5,530,026 7.99 8.19 7.99 89,000 245,945 -1.9
21/08/2020
7.99
 2,070,033 7.86 7.99 7.86 0 88,000 -1.1
20/08/2020
7.86
 3,420,159 7.99 7.99 7.79 0 1,544,500 -18.6
19/08/2020
7.99
 1,874,336 7.93 8.06 7.93 88,400 0 1.1
18/08/2020
7.93
 1,620,634 7.99 8.12 7.93 1,000 0 0.0
17/08/2020
7.99
 3,451,147 7.86 8.06 7.79 0 464,600 -5.6
14/08/2020
7.93
 3,411,306 8.06 8.06 7.86 0 1,018,500 -12.4
13/08/2020
8.06
 3,791,044 8.19 8.25 7.99 4,600 1,587,870 -19.6
12/08/2020
8.12
 3,787,351 7.99 8.19 7.86 0 220,000 -2.7
11/08/2020
7.99
 3,942,616 7.93 7.99 7.79 472,100 1,300 5.7
10/08/2020
7.93
 2,659,999 7.86 8.06 7.79 554,200 200 6.7
07/08/2020
7.86
 2,669,221 7.86 7.93 7.73 543,400 100 6.5
06/08/2020
7.79
 6,569,307 7.66 7.99 7.60 461,700 556,254 -1.1
05/08/2020
7.66
 3,015,002 7.53 7.73 7.47 0 0 0
04/08/2020
7.47
 2,416,465 7.47 7.66 7.40 155,900 166,100 -0.1
03/08/2020
7.40
 4,475,946 7.07 7.40 6.94 8,300 6,500 0.0
31/07/2020
7.01
 1,477,136 7.01 7.14 6.94 8,000 0 0.1
30/07/2020
7.14
 2,393,650 7.14 7.21 7.07 1,100 0 0.0
29/07/2020
7.07
 4,442,377 7.34 7.34 6.75 540 0 0.0
28/07/2020
7.40
 4,251,167 7.07 7.47 7.01 1,900 0 0.0
27/07/2020
7.07
 5,310,748 7.73 7.73 7.01 3,415 0 0.0
24/07/2020
7.73
 6,071,256 8.12 8.19 7.60 6,535 400 0.1
23/07/2020
8.19
 3,229,628 8.12 8.19 7.99 4,500 300 0.1
22/07/2020
8.06
 2,446,331 8.12 8.25 7.99 0 0 0
21/07/2020
8.06
 2,500,691 8.06 8.12 7.99 0 0 0
20/07/2020
8.06
 1,842,959 8.19 8.19 8.06 20 14,100 -0.2
17/07/2020
8.19
 1,642,130 8.25 8.32 8.19 0 417,600 -5.2
16/07/2020
8.25
 6,355,380 8.19 8.45 8.12 0 0 0
15/07/2020
8.12
 1,568,009 8.12 8.25 8.06 0 53 0.0
14/07/2020
8.12
 1,570,801 8.12 8.12 7.99 0 2,000 0.0
13/07/2020
8.12
 1,646,395 8.12 8.25 8.06 1,100 50,000 -0.6
10/07/2020
8.12
 1,871,212 8.19 8.19 8.06 3,100 4,700 0.0
09/07/2020
8.19
 3,455,019 8.06 8.32 8.06 0 0 0
08/07/2020
8.06
 1,461,213 8.12 8.12 7.99 0 52,100 -0.6
07/07/2020
8.12
 3,396,821 8.12 8.25 8.12 1,500 125 0.0
06/07/2020
8.12
 2,291,068 7.93 8.12 7.93 9 241,500 -2.9
03/07/2020
7.93
 1,525,801 7.99 8.06 7.86 200 160,000 -1.9
02/07/2020
7.93
 1,110,361 7.99 8.06 7.86 0 171,575 -2.1
01/07/2020
7.99
 1,771,104 7.86 7.99 7.79 1,600 0 0.0
30/06/2020
7.79
 2,680,633 7.99 8.06 7.66 500 51,500 -0.6
29/06/2020
7.86
 3,642,769 8.19 8.19 7.79 11,400 51,500 -0.5
26/06/2020
8.12
 2,286,025 8.19 8.32 8.06 0 123,537 -1.5
25/06/2020
8.12
 2,929,205 8.06 8.19 7.93 0 225,000 -2.8
24/06/2020
8.19
 2,434,177 8.38 8.45 8.19 130,000 30 1.6
23/06/2020
8.38
 3,609,685 8.32 8.45 8.25 10,000 0 0.1
22/06/2020
8.32
 2,917,548 8.32 8.45 8.19 25,800 0 0.3
19/06/2020
8.32
 3,697,663 8.06 8.32 8.06 0 1,500 0.0
18/06/2020
8.06
 1,413,357 8.06 8.12 7.93 0 0 0
17/06/2020
8.12
 2,803,611 8.19 8.19 7.99 0 0 0
16/06/2020
8.06
 3,607,700 7.99 8.12 7.86 13,500 0 0.2
15/06/2020
7.79
 7,698,713 8.25 8.25 7.73 18,210 3 0.2
12/06/2020
8.19
 7,516,748 8.19 8.25 7.79 1,000 388,226 -4.6
11/06/2020
8.19
 11,074,918 8.91 9.04 8.19 19,500 155,400 -1.8
10/06/2020
8.91
 6,889,064 8.97 9.04 8.78 0 512,700 -7.0
09/06/2020
8.97
 7,120,951 9.17 9.24 8.97 800 0 0.0
08/06/2020
9.17
 12,047,499 8.97 9.30 8.91 0 16,600 -0.2
05/06/2020
8.78
 7,649,517 8.65 8.78 8.45 11,000 2,820,000 -36.9
04/06/2020
8.65
 4,898,334 8.84 8.97 8.65 0 0 0
03/06/2020
8.78
 6,539,631 8.65 8.91 8.65 14,700 2,500 0.2
02/06/2020
8.58
 14,002,330 8.38 8.84 8.32 404,000 1,055,800 -8.3

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