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)
22/10/2018
12.03
 4,854,686 12.03 12.31 11.97 1,865,420 5,500 39.4
19/10/2018
11.97
 4,665,225 11.74 11.97 11.45 19,300 391,125 -7.6
18/10/2018
11.85
 4,423,376 12.08 12.08 11.74 128,500 3,100 2.6
17/10/2018
12.14
 4,927,436 11.85 12.26 11.85 28,400 4,905 0.5
16/10/2018
11.68
 5,861,305 11.34 11.74 11.28 63,420 2,504,090 -49.0
15/10/2018
11.34
 4,892,512 12.20 12.20 11.34 133,400 1,118,500 -20.1
12/10/2018
12.03
 6,940,425 11.97 12.03 10.99 46,900 255,950 -4.1
11/10/2018
11.74
 13,037,893 11.74 12.66 11.74 111,100 345,500 -4.8
10/10/2018
13.00
 4,746,031 13.46 13.52 12.95 19,600 1,465,800 -33.1
09/10/2018
13.35
 2,969,808 13.06 13.41 13.00 605,800 9,000 13.8
08/10/2018
13.06
 6,989,243 13.35 13.35 12.95 0 2,000 0.0
05/10/2018
13.35
 8,720,601 13.92 14.04 13.18 904,000 967,700 -1.3
04/10/2018
14.04
 6,759,166 13.92 14.33 13.92 2,085,500 497,900 39.2
03/10/2018
13.92
 4,198,825 13.87 13.92 13.64 10,400 8,400 0.0
02/10/2018
13.81
 11,400,683 13.58 14.27 13.52 71,100 3,600 1.6
01/10/2018
13.41
 5,068,595 13.35 13.69 13.29 4,000 193,300 -4.5
28/09/2018
13.35
 5,554,767 13.81 13.87 13.35 610,000 143,400 11.0
27/09/2018
13.75
 6,586,775 13.29 13.75 13.29 401,210 112,800 6.8
26/09/2018
13.35
 7,302,032 13.75 13.75 13.35 8,500 81,000 -1.7
25/09/2018
13.69
 4,586,905 13.69 13.98 13.64 37,500 8,700 0.7
24/09/2018
13.58
 3,778,582 13.46 13.58 13.35 64,300 1,000 1.5
21/09/2018
13.35
 8,162,189 13.64 13.64 13.12 340 105,900 -2.4
20/09/2018
13.58
 5,289,217 13.58 13.64 13.41 22,412 121,100 -2.3
19/09/2018
13.41
 7,139,713 13.12 13.64 13.12 791,000 197,200 13.9
18/09/2018
13.12
 4,055,461 13.12 13.18 12.83 153,600 94,200 1.4
17/09/2018
13.12
 6,225,048 12.95 13.29 12.89 55,000 200 1.2
14/09/2018
13.00
 6,043,387 11.91 13.12 11.91 1,117,520 31,000 24.5
13/09/2018
12.77
 5,972,187 12.95 13.18 12.72 7,000 29,500 -0.5
12/09/2018
12.95
 12,463,806 12.54 13.35 12.54 1,005,800 21,000 22.2
11/09/2018
12.43
 5,457,150 11.97 12.49 11.97 172,600 116,800 1.2
10/09/2018
12.03
 4,694,352 11.97 12.31 11.85 31,200 99,700 -1.4
07/09/2018
12.03
 7,883,581 11.97 12.20 11.74 228,900 582,300 -7.3
06/09/2018
12.08
 4,159,830 12.08 12.20 11.85 615,100 47,800 11.9
05/09/2018
12.08
 8,462,551 12.49 12.54 11.80 351,200 185,000 3.5
04/09/2018
12.54
 7,457,585 12.31 12.72 12.20 19,700 207,600 -4.1
31/08/2018
12.31
 5,031,010 12.77 12.77 12.20 11,600 11,200 0.0
30/08/2018
12.54
 8,641,733 11.68 12.60 11.68 269,450 2,000 5.7
29/08/2018
11.85
 3,829,997 12.03 12.03 11.74 49,700 8,100 0.9
28/08/2018
11.97
 4,215,083 11.85 12.08 11.80 245,100 5,000 5.0
27/08/2018
11.85
 6,300,334 12.03 12.43 11.85 104,700 29,500 1.6
24/08/2018
11.91
 7,859,362 11.57 11.97 11.45 1,200,100 20,000 24.4
23/08/2018
11.57
 4,830,360 11.51 11.80 11.45 217,500 237,790 -0.4
22/08/2018
11.39
 5,140,187 11.51 11.68 11.28 19,100 58,000 -0.8
21/08/2018
11.45
 4,308,899 11.11 11.45 11.05 90,100 6,010 1.6
20/08/2018
11.11
 3,241,181 10.93 11.22 10.64 293,500 600 5.6
17/08/2018
10.93
 3,767,159 11.34 11.39 10.88 632,900 88,300 10.4
16/08/2018
11.11
 8,095,755 10.64 11.28 10.53 400,720 506,000 -1.9
15/08/2018
10.88
 15,986,371 12.08 12.31 10.88 707,200 715,500 -0.1
14/08/2018
12.08
 5,100,323 12.08 12.20 11.85 118,400 5,400 2.4
13/08/2018
12.03
 8,042,307 12.08 12.31 11.68 1,565,200 92,000 31.0
10/08/2018
12.03
 6,813,948 11.34 12.03 11.28 533,610 13,500 10.6
09/08/2018
11.39
 8,860,770 11.68 11.91 11.34 1,029,500 1,077,900 -0.8
08/08/2018
11.57
 10,160,442 10.59 11.57 10.59 331,200 515,000 -3.7
07/08/2018
10.59
 6,766,600 10.82 10.88 10.59 673,000 572,400 1.9
06/08/2018
10.82
 6,093,954 10.88 11.16 10.70 1,581,700 868,000 13.7
03/08/2018
10.88
 9,788,054 10.64 11.16 10.53 2,402,400 3,526,500 -21.4
02/08/2018
10.53
 9,133,422 10.24 10.59 10.13 862,400 1,510,000 -11.9
01/08/2018
10.24
 10,634,471 9.95 10.53 8.98 348,510 561,200 -3.9
31/07/2018
9.84
 2,406,370 9.95 9.90 10.07 32,000 15,000 0.3
30/07/2018
9.95
 4,217,572 9.67 9.95 9.61 500 0 0.0
27/07/2018
9.67
 8,976,694 9.67 10.07 9.49 213,500 0 3.6
26/07/2018
9.67
 4,525,340 10.82 10.82 9.61 187,300 0 3.2
25/07/2018
10.01
 3,993,700 10.07 10.41 9.78 352,700 6,200 6.0
24/07/2018
10.13
 11,637,946 9.67 10.30 9.61 1,351,900 1,131,508 3.5
23/07/2018
9.67
 7,100,108 9.72 10.18 9.55 100,004 220,000 -2.1
20/07/2018
9.67
 2,778,366 9.49 9.84 9.49 210 13,000 -0.2
19/07/2018
9.49
 2,829,628 9.78 9.90 9.49 8,500 22,500 -0.2
18/07/2018
9.78
 5,062,287 8.92 9.90 8.92 668,000 4,030 11.0
17/07/2018
9.03
 2,108,521 8.98 9.03 8.80 119,200 0 1.8
16/07/2018
8.98
 1,189,083 8.98 9.21 8.98 0 0 0
13/07/2018
8.98
 1,191,362 8.92 9.09 8.92 42 50,500 -0.8
12/07/2018
8.86
 1,585,043 8.92 8.98 8.75 0 0 0
11/07/2018
8.92
 2,311,401 9.15 9.15 8.86 453,000 45,500 6.4
10/07/2018
9.15
 1,241,082 9.32 9.32 9.15 600 50,000 -0.8
09/07/2018
9.21
 5,315,919 9.21 9.49 9.15 2,096,300 1,072,650 16.6
06/07/2018
9.15
 2,749,470 8.63 9.21 8.57 15,600 180,000 -2.6
05/07/2018
8.75
 2,793,845 9.15 9.32 8.75 21,000 123,900 -1.7
04/07/2018
9.15
 3,673,323 9.21 9.44 9.09 143,800 1,000,000 -13.7
03/07/2018
9.21
 2,846,081 9.61 9.72 9.21 476,700 476,500 0.0
02/07/2018
9.61
 4,933,905 9.95 9.95 9.26 617,020 0 10.2
29/06/2018
9.95
 2,033,080 10.01 10.24 9.84 0 140,000 -2.4
28/06/2018
10.01
 3,496,357 10.24 10.41 9.90 783,000 0 13.7
27/06/2018
10.18
 7,851,417 9.95 10.53 9.95 601,000 3,200 10.7
26/06/2018
10.01
 2,666,160 10.07 10.13 9.78 2,300 0 0.0
25/06/2018
10.13
 4,309,907 10.18 10.47 10.07 147,100 15,000 2.4
22/06/2018
9.95
 5,055,907 9.49 9.95 9.38 1,054,400 0 17.9
21/06/2018
9.55
 1,865,526 9.78 9.84 9.44 900 0 0.0
20/06/2018
9.78
 3,296,175 9.32 9.78 9.21 1,409,000 15 23.3
19/06/2018
9.21
 5,673,227 9.26 9.26 8.86 2,367,000 748,400 25.5
18/06/2018
9.21
 5,635,131 9.72 9.78 9.15 310,000 720,000 -6.7
15/06/2018
9.67
 1,982,807 9.61 9.90 9.55 527,500 200,000 5.5
14/06/2018
9.61
 2,165,938 9.90 9.95 9.61 600 298,600 -5.0
13/06/2018
9.84
 1,776,111 9.78 10.01 9.72 4,400 251,500 -4.2
12/06/2018
9.72
 3,404,753 9.78 10.01 9.49 300,800 188,100 1.9
11/06/2018
9.95
 3,951,454 10.24 10.30 9.95 15,000 347,700 -5.8
08/06/2018
10.36
 2,639,490 10.30 10.47 10.13 100,000 304,400 -3.7
07/06/2018
10.24
 3,634,206 10.41 10.59 10.18 550,010 372,300 3.2
06/06/2018
10.41
 2,437,219 10.64 10.64 10.36 100 130,000 -2.4
05/06/2018
10.47
 5,795,991 10.13 10.82 10.07 60,000 490,000 -7.8
04/06/2018
10.13
 3,582,115 9.90 10.30 9.90 374,000 300,000 1.3

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