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)
11/08/2017
9.11
 1,492,782 9.22 9.22 9.06 11,500 472,600 -7.8
10/08/2017
9.22
 1,418,794 9.17 9.28 9.11 24,500 545,074 -8.8
09/08/2017
9.17
 3,546,185 9.28 9.44 9.06 9,600 714,600 -11.8
08/08/2017
9.39
 1,414,712 9.39 9.50 9.28 72,000 350,000 -4.7
07/08/2017
9.55
 3,626,552 9.39 9.66 9.33 150,400 392,000 -4.2
04/08/2017
9.39
 5,962,839 9.17 9.50 9.06 39,200 935,500 -15.2
03/08/2017
9.11
 2,596,423 9.00 9.11 8.95 1,000 800,000 -13.2
02/08/2017
8.95
 2,199,254 9.11 9.22 8.95 22,000 500,000 -7.9
01/08/2017
9.22
 5,458,159 8.90 9.28 8.84 82,100 880,000 -13.3
31/07/2017
8.90
 1,474,572 8.84 8.90 8.73 230,400 330,000 -1.6
28/07/2017
8.79
 1,228,727 8.84 8.90 8.73 1,100 1,570,000 -25.3
27/07/2017
8.84
 2,203,086 8.62 8.84 8.62 2,000 1,673,020 -26.7
26/07/2017
8.62
 3,314,638 8.68 8.73 8.51 257,700 3,217,800 -46.5
25/07/2017
8.57
 1,664,128 8.73 8.73 8.51 200 770,000 -12.1
24/07/2017
8.68
 1,209,450 8.90 8.90 8.68 200 170,000 -2.7
21/07/2017
8.84
 1,087,307 9.00 9.00 8.84 100 332,000 -5.4
20/07/2017
8.95
 1,987,456 9.06 9.17 8.90 0 497,000 -8.2
19/07/2017
9.00
 1,984,664 9.00 9.11 8.95 100 1,321,800 -21.9
18/07/2017
9.00
 1,805,757 9.22 9.22 8.95 1,800 917,500 -15.2
17/07/2017
9.22
 3,095,220 9.50 9.55 8.95 47,300 1,495,000 -24.4
14/07/2017
9.44
 1,635,739 9.60 9.60 9.44 239,800 587,700 -6.1
13/07/2017
9.60
 2,814,135 9.55 9.66 9.55 622,500 179,400 7.8
12/07/2017
9.55
 966,440 9.60 9.66 9.55 400 207,500 -3.6
11/07/2017
9.60
 495,702 9.60 9.60 9.50 41,100 0 0.7
10/07/2017
9.60
 2,724,974 9.50 9.66 9.39 160,000 17,000 2.5
07/07/2017
9.55
 1,919,319 9.55 9.66 9.44 180,100 0 3.1
06/07/2017
9.55
 1,256,617 9.55 9.55 9.44 120,000 17,500 1.8
05/07/2017
9.55
 1,090,055 9.55 9.55 9.44 100,000 1,000 1.7
04/07/2017
9.50
 3,723,634 9.28 9.55 9.28 280,100 0 4.8
03/07/2017
9.28
 784,599 9.17 9.28 9.17 14,100 3,000 0.2
30/06/2017
9.17
 814,805 9.17 9.22 9.11 267,600 19,700 4.2
29/06/2017
9.11
 688,314 9.22 9.28 9.11 800 0 0.0
28/06/2017
9.17
 394,670 9.22 9.22 9.11 19,600 0 0.3
27/06/2017
9.11
 334,970 9.22 9.22 9.11 1,110 0 0.0
26/06/2017
9.17
 2,342,263 9.11 9.33 9.11 160,700 400,000 -4.1
23/06/2017
9.11
 972,925 9.00 9.17 8.95 100 0 0.0
22/06/2017
9.00
 805,320 9.06 9.06 9.00 100 90,000 -1.5
21/06/2017
9.06
 1,643,906 9.06 9.17 8.95 100 200,000 -3.3
20/06/2017
9.17
 1,411,748 8.35 9.22 8.35 0 0 0
19/06/2017
9.22
 3,161,772 9.77 9.77 9.00 0 900,000 -15.1
16/06/2017
8.90
 6,766,140 9.00 9.17 8.90 675,500 5,727,250 -82.5
15/06/2017
9.00
 794,149 9.06 9.06 9.00 2,200 3,000 0.0
14/06/2017
9.11
 961,950 9.17 9.22 9.00 0 100,100 -1.7
13/06/2017
9.11
 723,296 9.06 9.17 9.00 100 0 0.0
12/06/2017
9.06
 738,215 9.06 9.11 9.00 57,800 25,000 0.5
09/06/2017
9.06
 681,280 9.11 9.17 9.06 300 5,000 -0.1
08/06/2017
9.11
 1,778,790 9.11 9.17 9.06 0 500,000 -8.3
07/06/2017
9.11
 761,425 9.17 9.22 9.11 100 46,500 -0.8
06/06/2017
9.17
 779,403 9.22 9.22 9.06 6,100 0 0.1
05/06/2017
9.22
 857,330 9.17 9.22 9.11 192,000 12,200 3.0
02/06/2017
9.17
 397,347 9.22 9.22 9.17 130,000 99,346 0.5
01/06/2017
9.22
 1,047,304 9.11 9.28 9.11 163,940 283,700 -2.0
31/05/2017
9.28
 1,805,782 9.17 9.28 9.06 681,400 55,697 10.6
30/05/2017
9.17
 1,753,080 9.39 9.39 9.17 125,500 104,800 0.4
29/05/2017
9.39
 886,194 9.39 9.44 9.33 84,600 36,300 0.8
26/05/2017
9.39
 1,786,534 9.44 9.55 9.28 25,700 98,000 -1.2
25/05/2017
9.55
 2,973,678 9.33 9.71 9.33 250,100 153,300 1.7
24/05/2017
9.33
 1,343,463 9.33 9.39 9.28 408,000 411,500 -0.1
23/05/2017
9.28
 1,353,125 9.44 9.50 9.22 250,100 437,300 -3.2
22/05/2017
9.39
 1,837,350 9.22 9.44 9.22 132,700 4,900 2.2
19/05/2017
9.17
 1,205,750 9.17 9.28 9.11 100,100 50,000 0.8
18/05/2017
9.11
 1,290,163 9.33 9.33 9.11 250,200 627,900 -6.4
17/05/2017
9.28
 1,158,480 9.33 9.39 9.22 139,500 312,500 -2.9
16/05/2017
9.33
 1,253,214 9.33 9.55 9.28 110,600 295,000 -3.2
15/05/2017
9.28
 1,092,913 9.22 9.28 9.17 100,000 54,000 0.8
12/05/2017
9.17
 848,483 9.11 9.17 9.06 38,100 143,500 -1.8
11/05/2017
9.06
 886,675 9.11 9.17 9.06 0 141,000 -2.4
10/05/2017
9.06
 934,595 9.17 9.17 9.00 100 250,000 -4.1
09/05/2017
9.06
 791,185 9.00 9.17 9.00 6,000 0 0.1
08/05/2017
8.95
 1,244,730 9.17 9.28 8.95 80,100 805,900 -12.0
05/05/2017
9.11
 1,600,033 8.95 9.22 8.84 0 258,500 -4.3
04/05/2017
9.00
 1,681,720 8.73 9.11 8.24 106,200 539,500 -7.1
03/05/2017
9.11
 986,560 9.39 9.39 8.95 100 30,000 -0.5
28/04/2017
9.39
 1,226,554 9.71 9.77 9.33 0 13,100 -0.2
27/04/2017
9.66
 3,480,807 9.17 9.82 9.17 188,900 21,100 3.0
26/04/2017
9.17
 923,363 9.06 9.28 9.00 0 236,000 -3.9
25/04/2017
9.06
 430,958 9.11 9.17 9.06 0 0 0
24/04/2017
9.11
 831,998 8.90 9.22 8.90 214,400 18,000 3.3
21/04/2017
8.90
 274,518 8.90 9.00 8.90 23,000 32,000 -0.1
20/04/2017
8.90
 770,537 9.00 9.00 8.90 86,000 99,000 -0.2
19/04/2017
9.06
 368,365 9.11 9.11 9.00 85,000 201,500 -1.9
18/04/2017
9.11
 722,346 8.95 9.11 8.90 175,000 80 2.9
17/04/2017
8.95
 1,072,864 9.17 9.17 8.95 35,500 2,374 0.5
14/04/2017
9.11
 1,032,191 9.22 9.22 9.00 100,000 700 1.7
13/04/2017
9.22
 570,355 9.39 9.39 9.22 207,000 0 3.5
12/04/2017
9.39
 1,209,424 9.44 9.50 9.33 414,100 20,000 6.8
11/04/2017
9.39
 1,661,323 9.28 9.50 9.28 430,300 200,000 4.0
10/04/2017
9.22
 471,789 9.28 9.28 9.17 501,400 557,400 -0.9
07/04/2017
9.17
 2,425,180 9.17 9.28 9.06 2,000 950,000 -15.9
05/04/2017
9.06
 2,447,770 9.28 9.39 9.06 130,000 1,180,400 -17.6
04/04/2017
9.22
 3,593,065 9.55 9.55 9.06 367,900 785,400 -7.1
03/04/2017
9.55
 604,440 9.60 9.66 9.55 100 6,000 -0.1
31/03/2017
9.60
 1,075,092 9.66 9.71 9.60 0 0 0
30/03/2017
9.60
 711,288 9.60 9.66 9.55 5,000 4,000 0.0
29/03/2017
9.55
 872,212 9.60 9.71 9.50 0 160,500 -2.8
28/03/2017
9.55
 1,055,003 9.66 9.66 9.44 397,430 109,000 5.0
27/03/2017
9.55
 1,124,294 9.71 9.71 9.55 296,300 227,500 1.2
24/03/2017
9.71
 804,975 9.66 9.71 9.55 282,900 0 5.0
23/03/2017
9.60
 1,039,940 9.55 9.71 9.55 348,000 137,000 3.7
22/03/2017
9.55
 1,849,356 9.60 9.71 9.55 263,300 374,800 -1.9

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