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)
29/06/2020
7.86
 3,642,769 8.12 8.19 7.79 11,400 51,500 -0.5
26/06/2020
8.12
 2,286,025 8.12 8.32 8.06 0 123,537 -1.5
25/06/2020
8.12
 2,929,205 8.19 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 8.12 8.12 7.93 0 0 0
17/06/2020
8.12
 2,803,000 8.06 8.19 7.99 13,500 0 0.0
16/06/2020
8.06
 3,607,700 7.79 8.12 7.86 13,500 0 0.2
15/06/2020
7.79
 7,698,713 8.19 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 8.78 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 8.78 8.97 8.65 0 0 0
03/06/2020
8.78
 6,539,631 8.58 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
01/06/2020
8.38
 2,807,693 8.25 8.45 8.25 230 0 0.0
29/05/2020
8.25
 2,784,262 8.25 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 8.25 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 8.45 8.58 8.38 0 30,000 -0.4
20/05/2020
8.45
 2,856,462 8.58 8.58 8.45 0 0 0
19/05/2020
8.58
 6,332,576 8.52 8.84 8.52 6,110 127,273 -1.6
18/05/2020
8.52
 4,496,836 8.38 8.65 8.45 7,900 0 0.1
15/05/2020
8.38
 6,663,562 8.38 8.71 8.32 0 2,900 0.0
14/05/2020
8.38
 4,003,786 8.52 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
 5,169,400 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 7.86 8.06 7.86 2,900 826,300 -10.0
07/05/2020
7.86
 2,655,538 7.93 7.99 7.79 3,100 320,000 -3.8
06/05/2020
7.93
 5,660,600 7.73 7.99 7.79 47,000 1,609,200 -18.9
05/05/2020
7.73
 2,674,702 7.53 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 7.60 7.60 7.27 3,600 0 0.0
27/04/2020
7.60
 2,890,685 7.66 7.73 7.53 2,072 0 0
24/04/2020
7.66
 3,860,753 7.73 7.86 7.53 3,500 1,368,400 -16.0
23/04/2020
7.73
 5,469,377 7.53 8.19 7.60 0 580,000 -6.8
22/04/2020
7.53
 5,376,431 7.66 7.66 7.01 6,700 205,800 -2.2
21/04/2020
7.66
 10,317,899 8.45 8.45 7.66 12,000 324,100 -3.7
20/04/2020
8.45
 10,104,067 7.99 8.58 7.86 0 960,000 -11.9
17/04/2020
7.99
 5,610,880 7.79 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 7.99 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
 6,487,000 7.99 8.25 7.99 50 229,700 -2.8
10/04/2020
7.99
 6,484,408 8.06 8.19 7.34 1,900 355,347 -4.2
09/04/2020
8.06
 6,747,581 7.79 8.25 7.79 7,000 38,300 -0.4
08/04/2020
7.79
 6,624,753 7.73 7.86 7.01 2,200 170,000 -2.0
07/04/2020
7.73
 11,483,311 7.40 7.86 7.40 156,800 330,970 -2.1
06/04/2020
7.40
 6,765,228 6.75 7.40 6.88 352,000 500 4.0
03/04/2020
6.75
 4,950,311 6.16 6.75 6.22 170,000 493,700 -3.3
01/04/2020
6.16
 3,625,814 5.90 6.35 5.31 0 1,508,000 -14.1
31/03/2020
5.90
 4,502,481 6.09 6.35 5.50 1,000 1,623,343 -15.1
30/03/2020
6.09
 4,145,456 6.68 6.68 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 6.68 7.14 6.75 199,900 1,241,500 -11.0
24/03/2020
6.68
 4,435,129 6.62 6.94 6.62 4,000 2,887,240 -29.6
23/03/2020
6.62
 6,259,216 7.34 7.34 6.62 0 1,062,905 -10.9
20/03/2020
7.34
 6,473,430 6.81 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 7.07 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 7.07 7.34 6.48 108,350 775,900 -7.0
12/03/2020
7.07
 7,738,992 7.86 7.86 7.07 33,410 677,600 -7.2
11/03/2020
7.86
 5,137,331 8.45 8.84 7.86 4,129 1,167,300 -14.9
10/03/2020
8.45
 5,756,925 8.91 9.04 8.12 2,421 1,298,100 -16.9
09/03/2020
8.91
 5,780,458 9.89 9.89 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 10.09 10.28 9.96 0 220,000 -3.4
04/03/2020
10.09
 3,992,146 9.96 10.15 9.83 300,000 2,602,174 -34.8
03/03/2020
9.96
 2,534,038 9.83 10.35 9.89 36,000 1,212,000 -18.0
02/03/2020
9.83
 3,225,581 9.76 9.96 9.50 13,200 1,650,200 -24.5
28/02/2020
9.76
 2,394,507 10.09 10.09 9.11 137,710 438,100 -4.5
27/02/2020
10.09
 1,821,256 10.09 10.09 9.37 116,400 449,400 -5.1
26/02/2020
10.09
 1,268,699 10.28 10.28 9.96 13,000 30,000 -0.3
25/02/2020
10.28
 2,175,509 10.09 10.28 9.76 364,700 230,000 2.1
24/02/2020
10.09
 4,278,530 10.74 10.74 10.02 425,400 350,000 1.2
21/02/2020
10.74
 1,338,196 10.74 10.94 10.68 54,100 0 0.9
20/02/2020
10.74
 2,595,691 10.74 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 10.68 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 10.74 10.74 10.35 15,500 494,900 -7.7
07/02/2020
10.74
 2,118,864 11.07 11.14 10.74 200,600 795,900 -9.9
06/02/2020
11.07
 2,674,346 10.55 11.14 9.50 0 1,102,600 -18.2

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