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)
13/08/2019
12.96
 2,500,158 13.15 13.15 12.83 100,000 318,200 -4.5
12/08/2019
13.15
 1,848,489 13.15 13.34 12.77 571,000 58,210 10.7
09/08/2019
13.15
 2,186,250 13.34 13.47 13.15 108,700 452,000 -7.2
08/08/2019
13.28
 3,320,403 12.83 13.53 12.64 463,800 578,500 -2.3
07/08/2019
12.90
 2,579,296 12.77 13.09 12.71 636,400 128,000 10.4
06/08/2019
12.77
 6,832,418 13.28 13.28 12.71 316,700 1,621,200 -26.6
05/08/2019
13.47
 4,001,062 13.78 13.91 13.47 590,500 506,700 1.8
02/08/2019
13.85
 3,612,620 13.91 13.91 12.64 441,100 83,400 7.8
01/08/2019
14.04
 1,523,649 14.10 14.16 14.04 226,850 179,400 1.1
31/07/2019
14.16
 2,196,958 14.04 14.16 13.97 320,300 86,800 5.2
30/07/2019
13.97
 2,257,447 14.04 14.29 13.91 1,000 68,100 -1.5
29/07/2019
14.04
 4,105,089 14.35 14.48 13.91 800 249,200 -5.5
26/07/2019
14.35
 1,521,765 14.41 14.60 14.35 0 54,000 -1.2
25/07/2019
14.41
 2,465,600 14.54 14.54 14.35 517,300 449,251 1.6
24/07/2019
14.54
 1,961,809 14.48 14.67 14.41 18,800 188,000 -3.9
23/07/2019
14.48
 2,697,344 14.41 14.60 14.35 201,400 1,130,300 -21.2
22/07/2019
14.41
 2,561,053 14.29 14.60 14.29 20,020 321,200 -6.9
19/07/2019
14.48
 5,062,133 14.73 14.86 14.41 107,100 1,254,500 -26.5
18/07/2019
14.73
 6,307,906 14.98 14.98 14.54 212,500 1,502,478 -30.2
17/07/2019
14.98
 3,790,508 15.17 15.24 14.98 33,500 2,200,900 -51.7
16/07/2019
15.24
 2,227,568 15.05 15.24 14.98 58,900 2,300 1.4
15/07/2019
15.05
 2,225,981 15.05 15.17 14.98 91,900 0 2.2
12/07/2019
15.05
 3,699,469 15.24 15.36 15.05 763,010 1,180,500 -10.0
11/07/2019
15.24
 3,477,858 15.43 15.49 15.24 1,051,100 2,010 25.6
10/07/2019
15.30
 5,684,662 14.92 15.30 14.92 1,406,400 137,000 30.5
09/07/2019
14.92
 2,159,172 14.41 14.92 14.41 304,700 1,000 7.1
08/07/2019
14.73
 2,708,838 14.79 14.92 14.67 4,100 30,300 -0.6
05/07/2019
14.79
 1,565,240 14.73 14.92 14.73 36,400 300 0.8
04/07/2019
14.86
 2,709,188 14.60 14.86 14.60 680,000 30,100 15.2
03/07/2019
14.54
 2,511,078 14.60 14.73 14.54 152,100 100 3.5
02/07/2019
14.73
 2,041,843 14.86 14.86 14.67 355,500 875,100 -12.1
01/07/2019
14.86
 2,616,806 14.67 14.92 14.67 151,000 23,200 3.0
28/06/2019
14.54
 2,621,381 14.54 14.67 14.29 162,300 300 3.7
27/06/2019
14.41
 3,421,229 14.86 14.92 14.41 1,610 2,800 0.0
26/06/2019
14.79
 2,941,681 14.67 14.98 14.67 449,000 1,000 10.6
25/06/2019
14.67
 2,772,276 14.67 14.79 14.54 90,380 86,180 0.1
24/06/2019
14.67
 2,614,305 14.67 14.86 14.60 5,820 0 0.1
21/06/2019
14.67
 4,141,030 14.73 14.92 14.60 64,020 9,900 1.3
20/06/2019
14.54
 3,839,477 14.29 14.60 14.16 51,220 1,000 1.1
19/06/2019
14.29
 2,837,615 14.16 14.41 14.16 68,820 20,000 1.1
18/06/2019
14.04
 1,321,911 13.91 14.16 13.85 107,200 21,100 1.9
17/06/2019
13.91
 1,598,977 13.85 14.16 13.78 141,200 950 3.1
14/06/2019
13.78
 2,131,834 14.16 14.23 13.78 33,700 2,100 0.7
13/06/2019
14.04
 2,467,519 13.91 14.29 13.72 1,300 100 0.0
12/06/2019
13.97
 2,274,495 14.29 14.29 13.97 2,000 0 0.0
11/06/2019
14.35
 1,999,217 14.35 14.48 14.23 400 0 0.0
10/06/2019
14.35
 2,743,099 14.35 14.54 14.29 1,300 10,165 -0.2
07/06/2019
14.29
 3,765,976 13.85 14.29 13.78 0 36,600 -0.8
06/06/2019
13.72
 2,198,787 13.66 13.72 13.40 300 800 0.0
05/06/2019
13.66
 2,431,313 13.72 13.97 13.59 500 190,000 -4.1
04/06/2019
13.59
 2,187,539 13.47 13.85 13.34 1,550 230,104 -4.9
03/06/2019
13.53
 5,504,800 14.23 14.23 13.40 131,000 829,750 -15.3
31/05/2019
14.29
 5,737,479 14.92 14.92 14.16 1,300 69,550 -1.6
30/05/2019
14.98
 2,040,587 15.11 15.36 14.98 500 346,340 -8.2
29/05/2019
15.11
 1,682,950 15.36 15.36 15.11 100 40 0.0
28/05/2019
15.43
 2,503,712 15.17 15.43 15.11 100,600 134,600 -0.8
27/05/2019
15.24
 1,835,746 15.05 15.24 14.92 151,050 0 3.6
24/05/2019
15.05
 5,544,719 15.81 15.81 15.05 0 0 0
23/05/2019
15.55
 7,793,298 15.43 15.55 15.11 0 0 0
22/05/2019
15.43
 4,512,329 15.68 15.81 15.43 0 0 0
21/05/2019
15.74
 2,798,132 15.93 16.00 15.62 0 0 0
20/05/2019
15.93
 4,559,679 15.49 15.93 15.43 200 252,820 -6.2
17/05/2019
15.43
 3,612,586 15.36 15.55 15.11 0 374,600 -9.1
16/05/2019
15.24
 3,312,879 15.24 15.55 15.17 175,000 470,000 -7.2
15/05/2019
15.24
 4,594,831 15.11 15.55 15.11 193,510 664,471 -11.4
14/05/2019
15.36
 5,715,012 14.54 15.36 14.48 300 7,210 -0.2
13/05/2019
14.67
 3,385,825 14.86 14.98 14.67 195,000 1,670,400 -34.5
10/05/2019
14.79
 4,374,604 14.48 14.92 14.48 590,100 278,100 7.3
09/05/2019
14.48
 3,010,134 14.54 14.79 14.41 0 325,500 -7.5
08/05/2019
14.73
 4,122,710 14.29 14.92 14.16 0 278,000 -6.4
07/05/2019
14.54
 5,247,253 14.35 14.60 14.23 300 2,328,000 -52.7
06/05/2019
14.23
 3,704,434 14.73 14.73 14.16 250 280,800 -6.4
03/05/2019
14.92
 2,521,439 14.98 15.17 14.79 700 24,400 -0.6
02/05/2019
15.11
 5,125,625 14.48 15.24 14.48 225,400 302,700 -1.8
26/04/2019
14.73
 2,153,052 14.35 14.73 14.35 201,900 155,400 1.1
25/04/2019
14.67
 1,485,468 14.73 14.73 14.54 310 2,500 -0.1
24/04/2019
14.73
 3,004,948 14.41 14.86 14.41 400,000 157,100 5.6
23/04/2019
14.48
 2,228,248 14.54 14.67 14.41 40,400 27,900 0.3
22/04/2019
14.41
 3,251,768 14.23 14.67 14.10 0 63,500 -1.4
19/04/2019
14.10
 1,251,604 14.16 14.29 14.10 50,200 35,000 0.3
18/04/2019
14.10
 4,057,530 14.35 14.48 13.85 500 15,900 -0.3
17/04/2019
14.41
 5,746,952 14.67 14.98 14.41 750,200 471,000 6.6
16/04/2019
14.67
 3,945,518 14.73 14.73 14.35 85,000 30,000 1.3
12/04/2019
14.73
 3,279,156 14.35 14.73 14.16 20,100 30,000 -0.2
11/04/2019
14.41
 2,905,796 14.73 14.79 14.41 300 0 0.0
10/04/2019
14.67
 6,409,481 14.10 14.79 13.91 751,900 80,021 15.3
09/04/2019
14.23
 7,803,332 14.98 15.17 14.23 145,700 1,785,840 -38.0
08/04/2019
14.86
 8,099,502 14.29 14.86 14.29 2,079,200 344,100 40.2
05/04/2019
14.16
 4,346,206 13.91 14.23 13.85 683,000 52,000 14.0
04/04/2019
13.91
 3,418,271 13.97 14.23 13.85 523,000 0 11.6
03/04/2019
13.91
 8,248,880 13.53 14.16 13.40 1,120,200 316,220 17.6
02/04/2019
13.40
 3,741,259 13.40 13.59 13.21 0 280,300 -6.0
01/04/2019
13.28
 2,079,975 13.15 13.34 13.09 600 344,700 -7.2
29/03/2019
13.02
 2,526,580 13.15 13.28 13.02 100 406,000 -8.4
28/03/2019
13.09
 2,212,467 13.02 13.09 12.90 910,500 55,301 17.6
27/03/2019
13.02
 1,579,405 13.91 13.91 12.96 0 16,300 -0.3
26/03/2019
12.90
 2,363,721 12.90 12.96 12.58 15,500 249,500 -4.7
25/03/2019
12.71
 3,857,219 12.96 12.96 12.58 700,920 69,000 12.7
22/03/2019
13.28
 3,882,362 13.21 13.34 12.96 664,900 50,200 12.9
21/03/2019
13.15
 3,295,248 13.97 14.16 13.15 2,200 17,338 -0.3

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