Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

22.10
-1.60
(-6.75%)
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
(2025-03-10) 		-10.20 -30.09% 64,252,900 -9,663,269 -308.7
23.70
33.90
23.70
2 tháng
(2025-02-07) 		-10 -29.67% 117,418,221 -12,568,258 -408.6
23.70
35.60
23.70
3 tháng
(2025-01-08) 		-8.40 -26.17% 153,148,117 -14,494,018 -449.3
23.70
35.60
23.70
6 tháng
(2024-10-10) 		-16.64 -41.24% 285,786,976 -30,697,335 -1,017.4
23.70
40.34
23.70
12 tháng
(2024-04-15) 		-14.48 -37.92% 784,454,980 -17,545,402 -509.2
23.70
44.95
23.70
24 tháng
(2023-04-19) 		-0.96 -3.89% 2,314,336,569 -23,990,250 -733.7
23.70
44.95
23.70
36 tháng
(2022-04-25) 		3.66 18.27% 4,259,545,732 33,510,206 588.3
17.34
44.95
23.70
60 tháng
(2020-05-04) 		14.03 145.03% 8,782,850,537 4,202,001 94.2
9
44.95
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
37.59
 1,444,145 37.49 37.88 37.29 200,500 34,440 6.4
07/11/2024
37.39
 1,301,914 37.69 37.79 37.29 54,800 375,000 -12.2
06/11/2024
37.39
 1,687,652 37.20 37.39 37.00 0 0 0
05/11/2024
37.00
 1,479,608 37.20 37.49 37.00 200,000 347,100 -5.6
04/11/2024
37.20
 1,234,991 37.39 37.39 36.80 400,000 400,900 -0.0
01/11/2024
37.39
 1,427,789 36.90 37.49 36.90 510,100 319,800 7.3
31/10/2024
37.10
 1,236,305 37.10 37.29 36.90 400,000 574,300 -6.6
30/10/2024
37.10
 1,392,395 37.20 37.69 37.10 200,000 394,187 -7.4
29/10/2024
37.20
 1,611,187 37.20 37.39 36.80 211,800 526,500 -11.9
28/10/2024
37.20
 553,910 36.80 37.49 36.80 20,100 41,400 -0.8
25/10/2024
37.10
 899,679 37.69 37.79 37.10 0 20,800 -0.8
24/10/2024
37.49
 1,020,353 33.86 37.88 33.86 132,800 105,100 1.1
23/10/2024
37.59
 1,632,183 36.61 37.59 36.61 17,900 590,300 -21.8
22/10/2024
37.29
 2,561,827 37.79 38.18 36.51 16,600 390,600 -14.4
21/10/2024
37.88
 1,607,523 38.28 38.28 37.88 2,600 79,300 -3.0
18/10/2024
38.28
 1,880,501 34.94 39.06 34.94 205,200 15,074 7.4
17/10/2024
38.77
 2,261,160 34.55 38.77 34.55 229,300 157,800 2.9
16/10/2024
38.37
 1,757,681 38.67 38.96 38.37 200 452,300 -17.8
15/10/2024
38.67
 5,631,494 39.65 39.85 38.67 12,400 72,135 -2.4
14/10/2024
39.65
 3,384,394 40.04 40.43 39.65 46,800 503,300 -18.5
11/10/2024
40.14
 2,990,976 40.34 40.73 40.04 17,400 765,900 -30.7
10/10/2024
40.34
 3,047,461 40.73 40.73 40.34 62,300 200,500 -5.7
09/10/2024
40.53
 4,151,665 40.73 40.93 40.34 100,700 1,304,400 -49.8
08/10/2024
41.02
 4,930,925 41.22 41.91 40.83 134,700 803,353 -28.1
07/10/2024
41.22
 3,376,678 36.71 41.42 36.71 138,000 900 5.7
04/10/2024
40.73
 6,382,817 40.04 41.32 40.04 280,500 27,314 10.6
03/10/2024
40.04
 2,808,614 40.24 40.53 39.45 300,300 21,019 11.4
02/10/2024
40.04
 3,279,392 39.94 40.43 39.94 321,900 235,200 3.6
01/10/2024
39.65
 3,607,266 39.85 40.34 39.65 15,600 1,085,600 -43.5
30/09/2024
39.85
 2,749,814 40.04 40.14 39.65 68,800 854,100 -31.9
27/09/2024
39.94
 3,043,569 40.43 40.53 39.94 152,256 88,200 2.6
26/09/2024
40.43
 5,812,652 39.85 41.32 39.85 411,684 365,100 1.8
25/09/2024
40.83
 3,816,509 41.02 41.51 40.73 16,700 688,900 -28.1
24/09/2024
40.83
 2,867,991 40.24 40.83 40.24 11,000 281,500 -11.2
23/09/2024
40.53
 1,497,930 40.83 41.22 40.53 10,000 1,700 0.3
20/09/2024
40.83
 7,407,148 39.85 41.12 39.75 576,500 382,100 8.0
19/09/2024
39.65
 1,084,921 39.45 39.94 39.45 115,100 199,400 -3.4
18/09/2024
39.45
 976,866 39.26 39.75 39.26 95,900 8,100 3.5
17/09/2024
39.26
 1,601,315 38.37 39.36 37.79 416,200 11,200 16.1
16/09/2024
39.26
 1,840,847 39.65 39.85 38.96 825,000 62,400 30.6
13/09/2024
39.65
 1,001,611 36.02 39.94 36.02 135,800 167,000 -0.9
12/09/2024
39.94
 1,270,353 39.85 40.04 39.55 428,000 201,900 9.2
11/09/2024
39.75
 1,098,799 39.75 39.75 39.26 134,000 109,900 1.0
10/09/2024
39.94
 1,866,229 39.94 40.24 39.55 784,640 271,000 20.9
09/09/2024
39.94
 2,854,178 39.75 40.93 39.55 0 0 0
06/09/2024
39.75
 2,354,372 38.28 39.85 36.61 860,650 50,000 32.6
05/09/2024
39.26
 1,670,773 39.36 39.75 38.28 622,100 1,700 24.8
04/09/2024
39.65
 2,822,884 40.04 40.14 39.26 575,200 406,200 6.9
30/08/2024
40.04
 2,094,891 40.14 40.14 39.26 824,465 356,900 19.1
29/08/2024
39.45
 1,236,217 35.53 39.65 35.53 309,600 0 12.4
28/08/2024
39.45
 1,766,015 35.53 39.94 35.53 245,200 79,700 6.7
27/08/2024
39.45
 1,623,186 39.75 39.94 39.45 0 0 0
26/08/2024
39.45
 2,810,038 39.94 40.43 39.45 174,400 625,600 -18.4
23/08/2024
39.65
 3,048,485 35.92 39.85 35.92 792,900 793,000 0.1
22/08/2024
39.85
 2,535,665 39.94 40.14 39.36 467,300 884,600 -16.7
21/08/2024
39.94
 4,757,326 39.55 40.83 39.55 187,400 894,100 -28.9
20/08/2024
39.55
 2,164,238 36.31 39.55 35.63 362,400 263,300 4.1
19/08/2024
39.55
 2,832,558 38.86 39.85 38.67 93,400 2,100 3.6
16/08/2024
38.86
 3,420,721 34.25 39.06 34.25 194,100 77,000 4.6
15/08/2024
37.98
 1,801,950 38.08 38.08 37.49 503,000 41,700 17.9
14/08/2024
38.28
 1,834,148 37.79 38.57 37.79 530,300 182,500 13.6
13/08/2024
38.57
 2,465,218 38.67 38.96 37.69 447,600 298,800 5.9
12/08/2024
38.47
 1,760,545 37.88 38.47 37.88 377,900 25,742 13.8
09/08/2024
37.88
 2,823,601 36.61 37.88 36.61 328,400 974,700 -24.6
08/08/2024
37.29
 1,775,914 34.06 37.79 33.96 300,000 155,900 5.4
07/08/2024
37.69
 1,685,016 36.31 37.79 36.31 438,700 69,800 14.1
06/08/2024
37.69
 2,514,909 37.29 37.79 36.61 503,700 64,800 16.9
05/08/2024
37.10
 7,020,236 39.26 39.26 35.53 938,700 1,219,100 -10.8
02/08/2024
39.26
 2,973,212 39.06 39.45 38.37 379,100 298,800 3.2
01/08/2024
39.26
 5,303,335 39.45 40.53 38.86 525,100 497,000 1.0
31/07/2024
39.85
 2,439,098 39.94 40.63 39.75 211,900 439,100 -9.3
30/07/2024
39.94
 1,888,202 40.63 40.73 39.75 229,600 374,100 -5.9
29/07/2024
40.43
 2,564,172 40.73 41.12 40.14 171,700 961,200 -32.6
26/07/2024
41.02
 2,541,563 40.34 41.02 40.04 0 0 0
25/07/2024
40.24
 1,495,724 39.94 40.24 39.55 386,200 38,600 14.2
24/07/2024
40.24
 2,685,433 39.75 40.53 39.26 811,700 21,400 32.2
23/07/2024
39.75
 2,215,552 40.34 40.63 39.65 222,100 94,900 5.1
22/07/2024
40.24
 2,994,114 41.51 41.51 39.94 367,300 264,300 4.2
19/07/2024
41.51
 2,454,915 41.61 41.81 40.83 600,000 25,478 24.3
18/07/2024
41.61
 2,189,263 41.12 41.61 40.24 300,900 170,981 5.6
17/07/2024
40.73
 3,927,767 42.40 42.40 39.26 217,200 111,725 4.3
16/07/2024
42.20
 1,364,992 42.20 42.50 41.71 219,990 170,184 2.2
15/07/2024
42.20
 1,587,581 41.91 42.40 41.81 113,000 248,119 -5.8
12/07/2024
41.91
 2,257,888 42.30 42.59 41.81 150,200 10,002 6.0
11/07/2024
42.20
 2,734,871 42.69 42.99 42.10 150,500 34,100 5.0
10/07/2024
42.59
 2,583,214 43.38 43.58 42.50 75,000 10,955 2.8
09/07/2024
43.38
 5,689,370 42.40 43.48 42.10 166,900 17,087 6.5
08/07/2024
42.20
 2,781,704 41.91 42.40 41.51 180,000 20,973 6.8
05/07/2024
41.91
 2,928,946 42.10 42.20 41.12 1,226,200 79,560 48.8
04/07/2024
41.71
 2,500,140 41.42 41.81 41.12 550,000 145,575 17.2
03/07/2024
41.32
 2,038,482 39.26 41.71 39.26 671,200 81,179 17.1
02/07/2024
41.51
 3,522,960 40.24 41.51 40.24 626,200 37,680 24.7
01/07/2024
40.24
 2,194,035 39.85 40.43 39.55 262,400 288,557 -1.1
28/06/2024
39.85
 3,338,067 40.43 40.83 39.36 574,900 166,643 16.6
27/06/2024
40.43
 1,898,634 40.93 40.93 40.43 0 112,101 -4.6
26/06/2024
40.93
 3,686,126 40.93 40.93 40.04 664,300 56,476 25.2
25/06/2024
40.93
 3,125,965 41.22 41.22 40.34 870,900 251,092 25.8
24/06/2024
40.63
 7,432,409 42.30 42.69 39.85 467,700 86,753 15.7
21/06/2024
42.20
 3,922,174 42.79 42.79 42.20 616,900 925,579 -13.4
20/06/2024
42.50
 5,124,666 42.89 43.38 42.20 400,000 1,163,973 -33.1

Chính sách bảo mật | Điều khoản sử dụng |