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)
08/09/2017
9.06
 2,208,984 8.95 9.11 8.90 2,000 200,600 -3.3
07/09/2017
8.95
 680,205 9.06 9.06 8.95 500 270,600 -4.5
06/09/2017
9.06
 1,848,487 8.95 9.11 8.95 500 608,000 -10.0
05/09/2017
8.95
 2,597,892 8.90 9.00 8.84 78,300 9,200 1.1
01/09/2017
8.90
 316,000 8.95 8.95 8.84 2,600 2,000 0.0
31/08/2017
8.95
 1,903,057 8.90 8.95 8.79 206,300 45,100 2.6
30/08/2017
8.90
 886,880 8.90 9.77 8.79 5,500 190,000 -3.0
29/08/2017
8.90
 858,133 8.95 9.82 8.84 60 120,000 -2.0
28/08/2017
8.95
 2,211,931 8.90 9.00 8.90 6,000 160,000 -2.5
25/08/2017
8.90
 402,809 8.90 8.90 8.84 3,500 57,100 -0.9
24/08/2017
8.90
 993,211 8.90 8.95 8.02 400 378,600 -6.2
23/08/2017
8.90
 1,385,042 8.84 8.90 8.79 6,500 400,000 -6.4
22/08/2017
8.84
 716,120 8.95 8.95 8.84 1,000 134,900 -2.2
21/08/2017
8.95
 660,400 9.06 9.11 8.95 3,000 100,000 -1.6
18/08/2017
9.06
 658,250 9.00 9.06 8.95 2,600 70,100 -1.1
17/08/2017
9.00
 1,388,951 9.06 9.06 8.90 4,000 139,000 -2.2
16/08/2017
9.06
 1,974,380 9.00 9.11 8.95 2,000 1,016,300 -16.7
15/08/2017
9.00
 807,844 9.11 9.11 8.95 3,600 262,400 -4.3
14/08/2017
9.11
 1,523,864 9.11 9.28 9.06 8,100 161,500 -2.6
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 9.39 9.44 9.06 9,600 714,600 -11.8
08/08/2017
9.39
 1,414,712 9.55 9.55 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 9.11 9.50 9.06 39,200 935,500 -15.2
03/08/2017
9.11
 2,596,423 8.95 9.11 8.95 1,000 800,000 -13.2
02/08/2017
8.95
 2,199,254 9.22 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 8.79 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 8.57 8.73 8.51 257,700 3,217,800 -46.5
25/07/2017
8.57
 1,664,128 8.68 8.73 8.51 200 770,000 -12.1
24/07/2017
8.68
 1,209,450 8.84 8.90 8.68 200 170,000 -2.7
21/07/2017
8.84
 1,087,307 8.95 9.00 8.84 100 332,000 -5.4
20/07/2017
8.95
 1,987,456 9.00 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 9.44 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 9.55 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 9.50 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 9.11 9.22 9.11 267,600 19,700 4.2
29/06/2017
9.11
 688,314 9.17 9.28 9.11 800 0 0.0
28/06/2017
9.17
 394,670 9.11 9.22 9.11 19,600 0 0.3
27/06/2017
9.11
 334,970 9.17 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 9.17 9.17 8.95 100 200,000 -3.3
20/06/2017
9.17
 1,411,748 9.22 9.22 8.35 0 0 0
19/06/2017
9.22
 3,161,772 8.90 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 9.11 9.11 9.00 2,200 3,000 0.0
14/06/2017
9.11
 961,950 9.11 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 9.28 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 9.55 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 9.28 9.39 9.28 408,000 411,500 -0.1
23/05/2017
9.28
 1,353,125 9.39 9.50 9.22 250,100 437,300 -3.2
22/05/2017
9.39
 1,837,350 9.17 9.44 9.22 132,700 4,900 2.2
19/05/2017
9.17
 1,205,750 9.11 9.28 9.11 100,100 50,000 0.8
18/05/2017
9.11
 1,290,163 9.28 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 9.28 9.55 9.28 110,600 295,000 -3.2
15/05/2017
9.28
 1,092,913 9.17 9.28 9.17 100,000 54,000 0.8
12/05/2017
9.17
 848,483 9.06 9.17 9.06 38,100 143,500 -1.8
11/05/2017
9.06
 886,675 9.06 9.17 9.06 0 141,000 -2.4
10/05/2017
9.06
 934,595 9.06 9.17 9.00 100 250,000 -4.1
09/05/2017
9.06
 791,185 8.95 9.17 9.00 6,000 0 0.1
08/05/2017
8.95
 1,244,730 9.11 9.28 8.95 80,100 805,900 -12.0
05/05/2017
9.11
 1,600,033 9.00 9.22 8.84 0 258,500 -4.3
04/05/2017
9.00
 1,681,720 9.11 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 9.66 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 9.06 9.06 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

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