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)
02/06/2020
8.58
 14,002,330 8.38 8.84 8.32 404,000 1,055,800 -8.3
01/06/2020
8.38
 2,807,693 8.32 8.45 8.25 230 0 0.0
29/05/2020
8.25
 2,784,262 8.32 8.32 8.19 5,000 251,400 -3.1
28/05/2020
8.25
 4,591,485 8.38 8.38 8.19 0 47,000 -0.6
27/05/2020
8.38
 5,720,750 8.52 8.65 8.32 4,000 0 0.1
26/05/2020
8.52
 5,607,588 8.32 8.58 8.32 0 0 0
25/05/2020
8.25
 4,784,701 8.12 8.45 8.12 258,000 0 3.3
22/05/2020
8.12
 8,302,160 8.45 8.52 8.12 1,000 0 0.0
21/05/2020
8.45
 4,929,780 8.52 8.58 8.38 0 30,000 -0.4
20/05/2020
8.45
 2,856,462 8.52 8.58 8.45 0 0 0
19/05/2020
8.58
 6,332,576 8.65 8.84 8.52 6,110 127,273 -1.6
18/05/2020
8.52
 4,496,836 8.65 8.65 8.45 7,900 0 0.1
15/05/2020
8.38
 6,663,562 8.52 8.71 8.32 0 2,900 0.0
14/05/2020
8.38
 4,003,786 8.45 8.52 8.32 11,600 12,750 0.0
13/05/2020
8.52
 6,876,774 8.45 8.78 8.25 4,855 142,400 -1.8
12/05/2020
8.45
 5,170,964 8.32 8.45 8.12 31,000 1,020 0.4
11/05/2020
8.32
 9,332,859 7.93 8.38 7.93 276,000 2,139,400 -23.2
08/05/2020
7.93
 5,717,051 7.93 8.06 7.86 2,900 826,300 -10.0
07/05/2020
7.86
 2,655,538 7.86 7.99 7.79 3,100 320,000 -3.8
06/05/2020
7.93
 5,661,785 7.79 7.99 7.79 47,000 1,609,200 -18.9
05/05/2020
7.73
 2,674,702 7.73 7.79 7.60 2,000 655,000 -7.7
04/05/2020
7.53
 5,280,400 7.60 7.93 7.53 0 2,366,665 -27.7
29/04/2020
7.60
 1,447,268 7.40 7.60 7.40 0 0 0
28/04/2020
7.40
 2,964,565 7.53 7.53 7.27 3,600 0 0.0
27/04/2020
7.60
 2,890,685 7.66 7.73 7.53 0 0 0
24/04/2020
7.66
 3,860,753 7.79 7.86 7.53 3,500 1,368,400 -16.0
23/04/2020
7.73
 5,469,377 8.19 8.19 7.60 0 580,000 -6.8
22/04/2020
7.53
 5,376,431 7.07 7.66 7.01 6,700 205,800 -2.2
21/04/2020
7.66
 10,317,899 8.38 8.38 7.66 12,000 324,100 -3.7
20/04/2020
8.45
 10,104,067 8.19 8.58 7.86 0 960,000 -11.9
17/04/2020
7.99
 5,610,880 7.93 8.12 7.86 200 0 0.0
16/04/2020
7.79
 4,540,460 7.73 7.93 7.53 100 188,428 -2.2
15/04/2020
7.73
 5,117,789 7.79 7.99 7.73 4,000 338,037 -4.0
14/04/2020
7.99
 3,632,838 8.06 8.12 7.79 300 1,000 0.0
13/04/2020
8.06
 6,488,141 8.06 8.25 7.99 50 229,700 -2.8
10/04/2020
7.99
 6,484,408 8.19 8.19 7.34 1,900 355,347 -4.2
09/04/2020
8.06
 6,747,581 7.93 8.25 7.79 7,000 38,300 -0.4
08/04/2020
7.79
 6,624,753 7.01 7.86 7.01 2,200 170,000 -2.0
07/04/2020
7.73
 11,483,311 7.86 7.86 7.40 156,800 330,970 -2.1
06/04/2020
7.40
 6,765,228 6.88 7.40 6.88 352,000 500 4.0
03/04/2020
6.75
 4,950,311 6.22 6.75 6.22 170,000 493,700 -3.3
01/04/2020
6.16
 3,625,814 5.31 6.35 5.31 0 1,508,000 -14.1
31/03/2020
5.90
 4,502,481 5.50 6.35 5.50 1,000 1,623,343 -15.1
30/03/2020
6.09
 4,145,456 6.55 6.62 6.03 19,260 662,000 -6.1
27/03/2020
6.68
 2,376,342 6.68 6.81 6.62 132,114 160,700 -0.3
26/03/2020
6.68
 3,289,159 6.94 7.01 6.68 210,026 522,000 -3.2
25/03/2020
6.94
 4,271,093 6.75 7.14 6.75 199,900 1,241,500 -11.0
24/03/2020
6.68
 4,435,129 6.88 6.94 6.62 4,000 2,887,240 -29.6
23/03/2020
6.62
 6,259,216 6.62 7.14 6.62 0 1,062,905 -10.9
20/03/2020
7.34
 6,473,430 7.47 7.47 6.81 120,000 1,373,913 -13.9
19/03/2020
6.81
 4,212,294 6.94 6.94 6.55 0 673,256 -7.0
18/03/2020
6.94
 6,858,667 7.27 7.40 6.88 356,800 2,670,988 -24.9
17/03/2020
7.27
 2,942,802 6.88 7.27 6.75 26,300 714,000 -7.3
16/03/2020
7.07
 3,368,479 7.21 7.47 6.88 77,400 698,200 -6.8
13/03/2020
7.21
 5,762,888 6.55 7.34 6.48 108,350 775,900 -7.0
12/03/2020
7.07
 7,738,992 7.79 7.86 7.07 33,410 677,600 -7.2
11/03/2020
7.86
 5,137,331 8.52 8.84 7.86 4,129 1,167,300 -14.9
10/03/2020
8.45
 5,756,925 8.45 9.04 8.12 2,421 1,298,100 -16.9
09/03/2020
8.91
 5,780,458 9.76 9.76 8.91 1,410 25,800 -0.3
06/03/2020
9.89
 1,504,297 9.96 9.96 9.83 57,000 389,830 -5.0
05/03/2020
9.96
 2,508,168 10.22 10.28 9.96 0 220,000 -3.4
04/03/2020
10.09
 3,992,146 9.89 10.15 9.83 300,000 2,602,174 -34.8
03/03/2020
9.96
 2,534,038 10.35 10.35 9.89 36,000 1,212,000 -18.0
02/03/2020
9.83
 3,225,581 9.50 9.96 9.50 13,200 1,650,200 -24.5
28/02/2020
9.76
 2,394,507 9.11 9.96 9.11 137,710 438,100 -4.5
27/02/2020
10.09
 1,821,256 9.37 10.09 9.37 116,400 449,400 -5.1
26/02/2020
10.09
 1,268,699 10.15 10.15 9.96 13,000 30,000 -0.3
25/02/2020
10.28
 2,175,509 9.83 10.28 9.76 364,700 230,000 2.1
24/02/2020
10.09
 4,278,530 10.61 10.61 10.02 425,400 350,000 1.2
21/02/2020
10.74
 1,338,196 10.81 10.94 10.68 54,100 0 0.9
20/02/2020
10.74
 2,595,691 10.87 11.00 10.68 165,500 1,284,700 -18.4
19/02/2020
10.74
 1,181,197 10.61 10.81 10.61 0 10 0.0
18/02/2020
10.61
 1,059,995 10.68 10.81 10.55 0 0 0
17/02/2020
10.68
 1,115,484 10.74 10.81 10.68 17,700 20,900 -0.1
14/02/2020
10.68
 973,836 10.74 10.81 10.61 15,800 0 0.3
13/02/2020
10.74
 1,434,195 10.81 11.00 10.74 173,800 600 2.9
12/02/2020
10.81
 2,333,773 10.61 10.94 10.61 321,300 506,307 -3.0
11/02/2020
10.61
 1,163,027 10.55 10.68 10.55 15,600 252,810 -3.8
10/02/2020
10.55
 1,304,312 10.68 10.68 10.35 15,500 494,900 -7.7
07/02/2020
10.74
 2,118,864 11.14 11.14 10.74 200,600 795,900 -9.9
06/02/2020
11.07
 2,674,346 9.50 11.14 9.50 0 1,102,600 -18.2
05/02/2020
10.55
 3,133,516 10.28 10.68 10.22 11,600 720,000 -11.4
04/02/2020
10.28
 3,162,233 10.28 10.42 10.02 0 700,400 -10.9
03/02/2020
10.22
 4,372,263 10.55 10.61 9.83 2,420 142,000 -2.2
31/01/2020
10.68
 4,335,029 11.33 11.46 10.61 0 60,600 -1.0
30/01/2020
11.33
 2,700,624 11.86 11.92 11.33 100,000 0 1.7
22/01/2020
11.99
 1,373,677 11.99 12.12 11.86 79,000 0 1.5
21/01/2020
11.99
 3,203,685 11.66 11.99 11.59 250,000 1,549 4.5
20/01/2020
11.66
 631,604 11.79 11.79 11.59 0 0 0
17/01/2020
11.73
 1,208,604 11.86 11.86 11.66 0 9,200 -0.2
16/01/2020
11.79
 2,482,816 11.66 11.99 11.46 61,100 0 1.1
15/01/2020
11.66
 745,693 11.79 11.86 11.66 0 500 0.0
14/01/2020
11.79
 2,280,572 11.79 11.79 11.53 0 0 0
13/01/2020
11.79
 2,144,807 11.99 12.12 11.79 10 105,840 -1.9
10/01/2020
12.05
 2,129,232 11.99 12.12 11.86 500 5,400 -0.1
09/01/2020
12.12
 2,812,511 12.18 12.18 11.92 0 0 0
08/01/2020
12.38
 4,766,353 12.45 12.71 12.31 250,000 150,000 1.9
07/01/2020
12.31
 2,174,021 12.45 12.45 12.12 500 400,000 -7.4
06/01/2020
12.45
 5,455,757 11.99 12.45 11.92 127,400 300,000 -3.3
03/01/2020
11.86
 4,531,787 11.53 12.05 11.53 125,000 438,500 -5.6

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