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)
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 14.41 14.73 14.16 20,100 30,000 -0.2
11/04/2019
14.41
 2,905,796 14.67 14.79 14.41 300 0 0.0
10/04/2019
14.67
 6,409,481 14.23 14.79 13.91 751,900 80,021 15.3
09/04/2019
14.23
 7,803,332 14.86 15.17 14.23 145,700 1,785,840 -38.0
08/04/2019
14.86
 8,099,502 14.16 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 13.91 14.23 13.85 523,000 0 11.6
03/04/2019
13.91
 8,248,880 13.40 14.16 13.40 1,120,200 316,220 17.6
02/04/2019
13.40
 3,741,259 13.28 13.59 13.21 0 280,300 -6.0
01/04/2019
13.28
 2,079,975 13.02 13.34 13.09 600 344,700 -7.2
29/03/2019
13.02
 2,526,580 13.09 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 12.90 13.91 12.96 0 16,300 -0.3
26/03/2019
12.90
 2,363,721 12.71 12.96 12.58 15,500 249,500 -4.7
25/03/2019
12.71
 3,857,219 13.28 13.28 12.58 700,920 69,000 12.7
22/03/2019
13.28
 3,882,362 13.15 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
20/03/2019
13.97
 3,563,934 13.97 13.97 13.59 500 426 0.0
19/03/2019
13.97
 6,243,024 13.72 14.29 13.78 237,100 23,700 4.7
18/03/2019
13.72
 2,374,640 13.66 13.85 13.59 200 22,200 -0.5
15/03/2019
13.66
 3,167,300 13.47 13.72 13.34 25,800 27,500 0.0
14/03/2019
13.47
 3,062,933 13.53 13.78 13.47 100 521,008 -11.1
13/03/2019
13.53
 1,875,987 13.66 13.85 13.53 201,900 331,270 -2.8
12/03/2019
13.66
 3,147,784 13.21 13.66 13.28 420,010 283,040 -3.5
11/03/2019
13.21
 4,601,289 13.47 13.53 12.96 230,000 666,700 -9.2
08/03/2019
13.47
 2,754,577 13.78 13.78 13.47 301,000 7,200 6.3
07/03/2019
13.78
 3,345,628 13.91 14.04 13.78 1,008,500 207,410 17.6
06/03/2019
13.91
 4,134,232 13.72 13.91 13.47 1,050,600 3,540 22.6
05/03/2019
13.72
 4,193,431 13.78 13.91 13.59 1,215,400 400 26.4
04/03/2019
13.78
 4,992,343 13.34 13.78 13.34 750,100 63,416 14.8
01/03/2019
13.34
 3,396,039 12.90 13.34 12.90 803,100 3,600 16.7
28/02/2019
12.90
 6,190,970 13.15 13.40 12.90 1,780,000 378,370 29.2
27/02/2019
13.15
 3,565,320 13.02 13.28 13.02 1,304,800 167,900 23.6
26/02/2019
13.02
 6,607,609 13.09 13.09 12.77 2,151,900 647,845 30.8
25/02/2019
13.09
 5,804,692 12.83 13.28 12.90 2,293,400 449,258 38.1
22/02/2019
12.83
 5,460,204 12.52 13.02 12.39 1,222,100 73,520 23.0
21/02/2019
12.52
 2,907,208 12.45 12.64 12.45 1,958,400 1,200,663 15.0
20/02/2019
12.45
 3,788,827 12.39 12.58 12.33 789,300 10,900 15.4
19/02/2019
12.39
 4,079,924 12.64 12.77 12.39 340,100 0 6.7
18/02/2019
12.64
 6,169,960 12.27 12.77 12.33 1,559,800 26,400 30.7
15/02/2019
12.27
 3,618,055 12.27 12.52 12.27 1,000,800 1,819 19.6
14/02/2019
12.27
 2,439,939 12.45 12.52 12.27 800 3,900 -0.1
13/02/2019
12.45
 5,156,990 12.08 12.45 12.08 1,930,040 889,300 20.3
12/02/2019
12.08
 3,723,594 11.95 12.20 11.89 620,000 34,300 11.2
11/02/2019
11.95
 2,343,204 11.70 11.95 11.70 308,500 14,593 5.5
01/02/2019
11.70
 1,362,335 11.70 11.82 11.57 352,100 42,791 5.7
31/01/2019
11.70
 2,097,567 11.76 12.01 11.70 496,520 5,900 9.2
30/01/2019
11.76
 4,224,755 11.76 12.01 11.51 1,102,718 400 20.6
29/01/2019
11.76
 2,514,298 11.76 11.76 11.57 935,000 70,700 16.0
28/01/2019
11.76
 4,174,087 11.51 11.82 11.51 1,207,700 22,200 22.0
25/01/2019
11.51
 1,290,644 11.51 11.70 11.44 227,800 34,700 3.5
24/01/2019
11.51
 3,445,640 11.38 11.76 11.38 2,200 73,510 -1.3
23/01/2019
11.38
 1,401,580 11.38 11.44 11.32 27,300 16,700 0.2
22/01/2019
11.38
 2,315,401 11.57 11.63 11.38 300,000 128,500 3.1
21/01/2019
11.57
 3,272,776 11.19 11.57 11.19 0 59,490 -1.1
18/01/2019
11.19
 1,671,479 11.25 11.32 11.13 140 20,000 -0.4
17/01/2019
11.25
 1,028,831 11.38 11.44 11.19 0 8,400 -0.2
16/01/2019
11.38
 2,020,975 11.32 11.51 11.25 255,900 64,369 3.4
15/01/2019
11.32
 2,324,527 11.19 11.44 11.06 300,000 131,955 3.0
14/01/2019
11.19
 2,160,336 11.32 11.38 11.13 320,000 30,000 5.2
11/01/2019
11.32
 2,268,571 11.38 11.57 11.25 330,600 0 6.0
10/01/2019
11.38
 3,145,902 11.63 11.89 11.38 352,500 47,525 5.6
09/01/2019
11.63
 4,556,436 11.32 11.70 11.44 1,522,200 200 27.9
08/01/2019
11.32
 2,780,935 11.25 11.44 11.13 559,200 8,100 9.8
07/01/2019
11.25
 2,807,490 11.00 11.38 11.13 830,000 1,600 14.8
04/01/2019
11.00
 3,282,759 10.56 11.06 10.37 629,900 205,432 7.4
03/01/2019
10.56
 3,053,683 10.87 11.13 10.49 3,000 514,500 -8.7
02/01/2019
10.87
 1,639,997 11.13 11.32 10.87 8,600 100 0.1
28/12/2018
11.13
 2,117,357 11.19 11.44 11.13 100 90,500 -1.6
27/12/2018
11.19
 3,264,439 10.81 11.70 11.19 40,000 300 0.7
26/12/2018
10.81
 1,247,685 11.13 11.32 10.81 18,300 102,000 -1.5
25/12/2018
11.13
 6,345,473 11.06 11.19 10.31 1,420,440 133,800 22.0
24/12/2018
11.06
 4,028,918 11.89 11.89 11.06 3,100 150,000 -2.7
21/12/2018
11.89
 1,461,391 11.76 11.95 11.57 100 2,450 0.0
20/12/2018
11.76
 2,387,617 11.70 12.83 11.63 47,700 630,300 -10.9
19/12/2018
11.70
 5,473,283 12.14 12.14 11.57 114,100 142,350 -0.5
18/12/2018
12.14
 4,964,291 12.52 12.52 11.89 200 74,300 -1.4
17/12/2018
12.52
 5,090,590 12.83 12.83 12.52 568,600 500 11.4
14/12/2018
12.83
 3,743,598 12.96 13.09 12.83 874,800 28,600 17.3
13/12/2018
12.96
 3,161,826 13.02 13.15 12.90 1,159,050 247,800 18.7
12/12/2018
13.02
 3,457,567 12.71 13.02 12.58 174,000 30,000 2.9
11/12/2018
12.71
 4,505,756 12.90 12.90 12.58 10,000 303,900 -6.0
10/12/2018
12.90
 4,151,892 12.77 13.09 12.77 40,000 155,500 -2.4
07/12/2018
12.77
 3,440,086 12.96 13.02 12.77 11,000 250,100 -4.9
06/12/2018
12.96
 4,461,955 12.71 13.02 12.58 279,800 145,000 2.7
05/12/2018
12.71
 6,054,266 12.77 12.83 12.45 295,800 1,729,900 -28.5
04/12/2018
12.77
 3,707,555 12.77 12.96 12.58 203,700 2,600 4.0
03/12/2018
12.77
 8,694,207 12.20 12.77 12.33 166,900 1,033,244 -17.2
30/11/2018
12.20
 4,368,880 11.89 12.20 11.89 2,700 644,000 0.0
29/11/2018
11.89
 3,590,956 12.14 12.27 11.89 2,700 644,000 -12.2
28/11/2018
12.14
 2,764,481 11.89 12.20 11.89 55,591 7,600 0.9
27/11/2018
11.89
 2,996,146 12.14 12.33 11.89 11,600 0 0.2
26/11/2018
12.14
 4,225,743 12.08 12.14 11.82 13,300 820,000 -15.3
23/11/2018
12.08
 4,459,306 12.27 12.33 12.01 15,000 126,491 -2.2
22/11/2018
12.27
 2,852,741 12.52 12.77 12.27 116,600 618,200 -9.9
21/11/2018
12.52
 4,520,241 12.64 12.64 12.14 80,500 612,000 -10.5
20/11/2018
12.64
 7,593,562 12.20 12.71 12.08 202,700 3,000 4.0
19/11/2018
12.20
 4,275,539 12.08 12.39 12.08 267,800 100,200 3.3

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