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

32.40
0.30
(0.93%)
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
(2025-11-17) 		-0.80 -2.42% 82,190,400 5,521,100 185.5
30.20
33.10
32.40
2 tháng
(2025-10-20) 		5.74 21.80% 205,772,300 18,783,200 628.3
26.36
33.10
32.40
3 tháng
(2025-09-18) 		-0.33 -1.02% 275,972,600 14,227,200 474.7
26.36
33.10
32.40
6 tháng
(2025-06-20) 		-0.33 -1.02% 750,787,700 -6,328,310 -193.7
26.36
35.42
32.40
12 tháng
(2024-12-23) 		0.32 1.02% 1,213,848,633 -31,688,284 -929.9
20
35.42
32.40
24 tháng
(2023-12-28) 		-3.03 -8.62% 2,265,078,786 -41,355,316 -1,197.2
20
42.01
32.40
36 tháng
(2023-01-03) 		11.93 59.18% 3,743,994,988 -30,492,933 -922.9
20
42.01
32.40
60 tháng
(2021-01-12) 		14.55 82.95% 8,776,833,570 7,015,641 -94.6
12.84
42.01
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2015
10.24
 615,302 10.36 10.42 10.18 18,200 170,000 -2.6
16/12/2015
10.36
 565,719 10.30 10.54 10.30 8,200 300,600 -5.1
15/12/2015
10.30
 569,626 10.12 10.36 10.12 18,000 100,000 -1.4
14/12/2015
10.12
 1,453,985 10.48 10.48 10.06 0 35,400 -0.6
11/12/2015
10.48
 968,724 10.54 10.66 10.42 0 279,474 -4.9
10/12/2015
10.54
 706,960 10.78 10.78 9.82 0 100,000 -1.8
09/12/2015
10.78
 1,481,612 11.13 11.13 10.72 0 1,122,500 -20.4
08/12/2015
11.13
 3,070,986 11.13 11.13 10.66 100 1,753,000 -31.8
07/12/2015
11.13
 1,650,390 11.49 11.49 11.08 1,700 762,000 -14.2
04/12/2015
11.49
 266,200 11.37 11.55 11.37 400 0 0.0
03/12/2015
11.37
 730,126 11.61 11.61 11.37 100 209,900 -4.0
02/12/2015
11.61
 357,303 11.67 11.73 11.55 2,900 127,000 -2.4
01/12/2015
11.67
 520,200 11.67 11.79 11.61 40,000 114,800 -1.5
30/11/2015
11.67
 596,477 11.91 11.91 11.67 3,000 20,000 -0.3
27/11/2015
11.91
 398,966 12.15 12.15 11.91 6,000 103,500 -2.0
26/11/2015
12.15
 902,508 12.21 12.33 12.09 194,700 130,000 1.3
25/11/2015
12.21
 1,071,862 12.15 12.33 12.15 30,000 190,374 -3.3
24/11/2015
12.15
 670,796 12.03 12.21 12.03 77,000 5,000 1.5
23/11/2015
12.03
 300,169 12.03 12.15 12.03 3,000 0 0.1
20/11/2015
12.03
 405,294 12.03 12.21 12.03 11,900 300 0.2
19/11/2015
12.03
 448,981 12.03 12.21 11.97 1,400 28,000 -0.5
18/11/2015
12.03
 463,900 12.09 12.15 12.03 3,900 141,500 -2.8
17/11/2015
12.09
 962,486 12.09 12.27 12.03 0 154,400 -3.2
16/11/2015
12.09
 663,500 12.21 12.21 12.03 2,400 0 0.0
13/11/2015
12.21
 1,227,606 12.44 12.44 12.09 41,100 29,200 0.2
12/11/2015
12.44
 528,469 12.44 12.50 12.27 0 2,000 -0.0
11/11/2015
12.44
 601,044 12.62 12.62 12.44 1,000 0 0.0
10/11/2015
12.62
 523,470 12.80 12.80 12.56 0 10,600 -0.2
09/11/2015
12.80
 669,864 12.86 13.04 12.80 34,900 34,400 0.0
06/11/2015
12.86
 1,146,170 13.10 13.10 12.86 0 51,400 -1.1
05/11/2015
13.10
 1,125,251 13.10 13.16 12.86 0 51,700 -1.1
04/11/2015
13.10
 1,449,954 13.16 13.40 13.10 34,500 200 0.8
03/11/2015
13.16
 2,171,563 12.92 13.22 12.92 45,000 791,813 -16.3
02/11/2015
12.92
 956,372 12.86 14.11 12.92 116,500 60,900 1.2
30/10/2015
12.86
 1,528,558 13.04 13.16 12.86 400 73,600 -1.6
29/10/2015
13.04
 2,349,126 12.80 13.16 12.92 106,700 200 2.3
28/10/2015
12.80
 1,867,934 13.04 13.04 12.74 5,000 83,600 -1.7
27/10/2015
13.04
 2,133,935 13.40 13.58 12.92 3,000 87,100 -1.8
26/10/2015
13.40
 936,774 13.46 13.58 13.34 228,500 13,600 4.9
23/10/2015
13.46
 1,563,060 13.46 13.64 13.46 368,000 73,700 6.7
22/10/2015
13.46
 1,554,810 13.28 13.52 13.22 55,200 75,900 -0.5
21/10/2015
13.28
 1,150,153 13.40 13.52 13.28 0 30,000 -0.7
20/10/2015
13.40
 3,034,740 13.28 13.52 13.10 1,000 87,000 -1.9
19/10/2015
13.28
 904,150 13.28 13.46 13.28 300 0 0.0
16/10/2015
13.28
 1,897,237 13.40 13.58 13.28 0 0 0
15/10/2015
13.40
 1,215,030 13.22 13.40 13.16 34,500 0 0.8
14/10/2015
13.22
 1,537,853 13.34 13.40 13.16 104,400 152,900 -1.1
13/10/2015
13.34
 1,785,035 13.64 13.64 13.34 153,500 100,000 1.2
12/10/2015
13.64
 2,561,612 13.64 13.81 13.58 298,500 3,000 6.8
09/10/2015
13.64
 3,202,004 13.22 13.87 13.40 187,500 255,000 -1.6
08/10/2015
13.22
 1,487,230 13.04 13.34 12.86 421,600 22,000 8.8
07/10/2015
13.04
 4,591,001 12.86 13.46 13.04 51,200 621,200 -12.6
06/10/2015
12.86
 2,256,856 12.62 13.10 12.74 163,300 181,000 -0.4
05/10/2015
12.62
 475,500 12.44 12.74 12.44 9,700 0 0.2
02/10/2015
12.44
 297,319 12.50 12.50 12.39 0 69,000 -1.4
01/10/2015
12.50
 797,272 12.39 12.50 12.39 0 200 -0.0
30/09/2015
12.39
 997,896 12.50 12.62 12.39 0 172,000 -3.6
29/09/2015
12.50
 1,197,945 12.62 12.62 12.39 0 2,800 -0.1
28/09/2015
12.62
 1,739,900 12.62 13.40 12.56 3,500 2,000 0.0
25/09/2015
12.62
 1,609,730 12.74 12.98 12.56 0 0 0
24/09/2015
12.74
 1,399,406 13.04 13.22 12.74 175,000 10,012 3.6
23/09/2015
13.04
 1,981,471 12.56 13.10 12.50 126,400 1,000 2.7
22/09/2015
12.56
 2,980,548 12.44 12.80 12.50 616,400 213,600 8.6
21/09/2015
12.44
 656,266 12.27 12.44 12.15 80,400 101,300 -0.4
18/09/2015
12.27
 1,935,010 12.44 12.56 12.27 496,000 1,257,100 -15.7
17/09/2015
12.44
 1,184,406 12.21 12.56 12.27 0 296,700 -6.2
16/09/2015
12.21
 591,450 11.97 12.27 11.97 1,000 0 0.0
15/09/2015
11.97
 722,580 11.97 12.15 11.79 5,000 355,300 -7.0
14/09/2015
11.97
 452,680 12.33 12.33 11.91 0 0 0
11/09/2015
12.33
 409,236 12.39 12.68 12.33 0 35,500 -0.7
10/09/2015
12.39
 665,745 12.62 12.62 12.33 0 17,600 -0.4
09/09/2015
12.62
 1,022,800 12.33 12.74 12.27 0 40,000 -0.8
08/09/2015
12.33
 461,453 12.21 12.33 12.03 12,100 35,500 -0.5
07/09/2015
12.21
 1,070,252 12.39 12.39 11.91 2,300 291,000 -5.9
04/09/2015
12.39
 1,013,330 12.21 12.44 11.91 1,000 133,100 -2.7
03/09/2015
12.21
 2,032,000 12.50 12.50 12.09 5,000 259,000 -5.2
01/09/2015
12.50
 1,431,681 12.50 12.98 12.50 0 303,000 -6.5
31/08/2015
12.50
 2,109,610 12.98 13.16 12.50 100 765,300 -16.3
28/08/2015
12.98
 3,032,902 12.21 13.04 12.33 20,300 640,400 -13.3
27/08/2015
12.21
 2,451,915 12.33 12.74 12.09 32,300 1,296,900 -26.1
26/08/2015
12.33
 2,347,105 11.31 12.44 10.18 33,500 855,700 -16.5
25/08/2015
11.31
 2,296,580 10.84 11.55 9.77 225,600 946,300 -13.3
24/08/2015
10.84
 3,647,980 11.85 11.85 10.84 1,307,700 299,000 18.9
21/08/2015
11.85
 2,307,220 11.97 13.16 11.08 222,300 1,223,200 -19.3
20/08/2015
11.97
 1,877,260 12.86 12.86 11.85 80,000 876,900 -16.3
19/08/2015
12.86
 942,460 12.98 13.10 12.80 0 499,100 -10.8
18/08/2015
12.98
 1,094,609 12.92 13.22 11.67 151,900 629,400 -10.5
17/08/2015
12.92
 1,583,310 13.70 13.70 12.33 96,400 793,700 -15.4
14/08/2015
13.70
 1,114,965 13.93 13.99 13.52 130,000 225,200 -2.2
13/08/2015
13.93
 1,091,330 14.53 14.53 13.93 180,000 345,000 -3.9
12/08/2015
14.53
 812,055 14.89 14.89 14.41 185,000 102,100 2.1
11/08/2015
14.89
 431,900 14.89 15.06 13.40 128,800 51,000 1.9
10/08/2015
14.89
 520,175 14.89 15.01 14.89 115,500 5,900 2.7
07/08/2015
14.89
 357,832 15.06 15.06 14.89 110,000 100,000 0.3
06/08/2015
15.06
 423,000 15.18 15.24 15.01 167,100 0 4.2
05/08/2015
15.18
 304,650 14.95 15.18 15.01 134,100 1,000 3.4
04/08/2015
14.95
 909,818 14.95 14.95 14.77 166,000 101,300 1.6
03/08/2015
14.95
 967,500 15.36 15.36 14.77 95,500 896,400 -19.9
31/07/2015
15.36
 890,217 15.36 15.54 15.36 50,800 1,000 1.3
30/07/2015
15.36
 580,369 15.01 15.36 15.06 136,100 0 3.5

Chính sách bảo mật | Điều khoản sử dụng |