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

29.90
-0.40
(-1.32%)
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)
03/06/2016
9.33
 2,349,664 9.23 9.53 9.13 55,000 500 1.0
02/06/2016
9.23
 1,281,449 9.13 9.23 9.08 195,900 33,100 3.0
01/06/2016
9.13
 1,508,786 9.33 9.33 9.13 245,500 2,000 4.5
31/05/2016
9.28
 3,009,015 9.03 9.43 8.93 400,000 27,200 6.9
30/05/2016
9.03
 1,156,060 8.98 9.03 8.88 459,000 2,550 8.3
27/05/2016
8.98
 1,167,412 8.93 9.08 8.93 200,400 1,100 3.6
26/05/2016
9.08
 2,211,798 8.09 9.18 8.09 918,400 2,000 16.7
25/05/2016
8.98
 1,534,722 9.03 9.28 8.98 230,200 10,500 4.0
24/05/2016
8.88
 1,076,866 8.68 8.93 8.58 150,000 40,000 2.0
23/05/2016
8.78
 1,919,538 8.78 8.88 8.68 205,110 7,600 3.5
20/05/2016
8.93
 1,988,801 8.98 9.13 8.88 150,000 365,600 -3.9
19/05/2016
8.88
 3,276,536 9.18 9.18 8.88 294,700 986,524 -12.5
18/05/2016
9.18
 3,735,458 9.48 9.63 9.13 615,200 325,000 5.5
17/05/2016
9.43
 7,915,940 9.58 9.68 9.13 1,784,100 216,000 29.7
16/05/2016
9.13
 3,921,424 8.63 9.13 8.58 381,800 55,000 5.8
13/05/2016
8.63
 2,062,858 8.49 8.68 8.44 822,600 88,066 12.6
12/05/2016
8.44
 937,619 8.44 8.49 8.39 630,000 22,000 10.3
11/05/2016
8.39
 579,127 8.39 8.44 8.29 403,900 25,320 6.4
10/05/2016
8.34
 713,552 8.39 8.39 8.19 146,700 120,000 0.4
09/05/2016
8.39
 566,850 8.44 8.44 8.34 250,000 0 4.2
06/05/2016
8.34
 541,945 8.39 8.44 8.29 245,000 39,600 3.5
05/05/2016
8.39
 1,168,825 8.34 8.39 8.24 119,400 556,000 -7.3
04/05/2016
8.29
 1,254,571 8.53 8.53 8.19 93,700 554,000 -7.7
29/04/2016
8.53
 463,535 8.53 8.53 8.44 71,300 40,000 0.5
28/04/2016
8.53
 517,559 8.53 8.63 8.44 31,000 0 0.5
27/04/2016
8.53
 1,862,425 8.49 8.78 8.49 175,000 12,000 2.8
26/04/2016
8.39
 1,112,430 8.34 8.39 8.24 20,000 60,200 -0.7
25/04/2016
8.39
 1,157,920 8.53 8.53 8.34 16,000 10,000 0.1
22/04/2016
8.53
 3,791,039 8.19 8.58 8.14 115,000 22,000 1.6
21/04/2016
8.19
 2,077,759 7.94 8.24 7.89 141,000 1,100 2.3
20/04/2016
7.84
 694,230 7.79 7.94 7.74 352,500 6,000 5.5
19/04/2016
7.84
 1,372,361 7.94 7.99 7.79 363,400 0 5.7
15/04/2016
8.04
 2,417,560 8.04 8.19 7.99 1,519,000 1,200 24.7
14/04/2016
8.04
 1,008,779 8.09 8.14 7.94 627,500 0 10.1
13/04/2016
8.09
 2,999,914 8.19 8.34 8.04 715,600 25 11.8
12/04/2016
8.09
 1,761,846 8.09 8.14 7.99 600,400 113,800 7.9
11/04/2016
7.99
 2,542,099 8.09 8.14 7.99 875,000 0 14.2
08/04/2016
7.94
 1,120,610 7.89 7.94 7.84 55,000 0 0.9
07/04/2016
7.89
 1,075,080 7.89 7.99 7.84 249,900 0 4.0
06/04/2016
7.74
 1,680,690 7.64 7.84 7.64 804,200 0 12.5
05/04/2016
7.54
 1,302,424 7.54 7.54 7.44 441,000 337,300 1.6
04/04/2016
7.64
 1,053,845 7.49 7.69 7.39 728,100 170,000 8.5
01/04/2016
7.64
 840,700 7.59 7.74 7.59 34,500 0 0.5
31/03/2016
7.59
 606,450 7.99 7.99 7.59 55,500 0 0.9
30/03/2016
7.99
 1,259,960 7.94 8.04 7.84 288,000 468,800 -2.9
29/03/2016
7.94
 483,699 8.24 8.24 7.94 52,000 0 0.8
28/03/2016
8.24
 527,101 8.19 8.24 8.14 147,500 15,000 2.2
25/03/2016
8.14
 1,656,531 8.29 8.29 8.09 396,600 4,600 6.5
24/03/2016
8.29
 1,122,420 8.44 8.49 8.29 2,234,300 1,582,700 11.1
23/03/2016
8.53
 2,240,188 8.29 8.53 8.24 421,000 0 7.1
22/03/2016
8.34
 1,199,181 8.34 8.39 8.24 439,000 0 7.4
21/03/2016
8.29
 1,930,566 8.44 8.44 8.19 540,000 123,100 7.0
18/03/2016
8.44
 3,549,430 8.53 8.58 8.34 2,287,200 291,100 33.9
17/03/2016
8.39
 2,444,271 8.34 8.63 8.34 350,000 343,311 0.1
16/03/2016
8.19
 1,021,029 8.09 8.24 8.09 134,000 149,700 -0.3
15/03/2016
8.19
 2,391,069 8.39 8.44 8.09 125,000 473,300 -5.8
14/03/2016
8.44
 1,525,260 8.34 8.49 8.29 405,400 100,000 5.2
11/03/2016
8.34
 1,093,630 8.29 8.44 8.19 40,000 203,300 -2.7
10/03/2016
8.24
 2,681,049 8.34 8.49 8.24 13,000 1,045,700 -17.2
09/03/2016
8.19
 2,087,228 8.29 8.34 8.09 350,000 950,100 -9.9
08/03/2016
8.34
 4,622,160 8.49 8.73 8.29 1,006,600 2,180,200 -19.9
07/03/2016
8.34
 5,730,717 7.99 8.49 7.99 777,800 352,300 7.2
04/03/2016
7.84
 1,722,316 7.69 7.99 7.69 563,500 120,000 7.0
03/03/2016
7.69
 1,420,196 7.69 7.84 7.64 167,600 175,000 -0.1
02/03/2016
7.64
 1,229,740 7.64 7.74 7.59 24,200 182,100 -2.4
01/03/2016
7.59
 1,538,937 7.54 7.64 7.49 40,000 226,100 -2.9
29/02/2016
7.54
 790,800 7.54 7.59 7.44 19,700 3,000 0.3
26/02/2016
7.54
 1,252,276 7.64 7.64 7.49 19,500 257,100 -3.6
25/02/2016
7.49
 1,337,856 7.64 7.74 7.49 10,000 333,900 -5.0
24/02/2016
7.64
 2,606,686 6.85 7.64 6.85 498,000 796,000 -4.5
23/02/2016
7.59
 3,912,333 7.69 7.94 7.59 645,300 377,900 4.2
22/02/2016
7.54
 1,625,521 7.34 7.64 7.34 377,600 178,800 3.0
19/02/2016
7.44
 1,825,559 7.44 7.79 7.39 227,800 59,650 2.6
18/02/2016
7.49
 3,333,578 7.34 7.64 7.34 588,700 465,000 1.9
17/02/2016
7.24
 1,091,041 7.24 7.44 7.20 80,100 457,000 -5.5
16/02/2016
7.44
 1,874,530 7.24 7.44 7.24 1,012,500 802,900 3.1
15/02/2016
7.15
 1,456,730 7.10 7.24 6.90 1,004,000 398,100 8.7
05/02/2016
7.20
 681,900 7.20 7.20 7.00 230,500 0 3.3
04/02/2016
7.05
 810,800 7.20 7.29 7.00 67,000 67,400 0.0
03/02/2016
6.90
 1,436,400 6.90 6.95 6.70 11,800 165,800 -2.1
02/02/2016
7.05
 970,710 7.20 7.20 7.00 7,600 93,600 -1.2
01/02/2016
7.29
 1,004,118 7.74 7.74 7.29 1,000 227,900 -3.4
29/01/2016
7.64
 3,438,322 7.10 7.69 7.10 5,500 1,038,000 -15.3
28/01/2016
7.10
 2,691,850 6.60 7.34 6.60 394,900 877,600 -6.9
27/01/2016
7.29
 2,143,742 7.24 7.39 7.15 14,500 540,000 -7.7
26/01/2016
7.10
 1,952,036 6.70 7.49 6.70 129,900 43,000 1.2
25/01/2016
7.24
 1,650,510 6.90 7.24 6.90 3,000 110,000 -1.6
22/01/2016
6.60
 2,937,521 6.45 6.75 6.30 906,300 1,715,300 -10.7
21/01/2016
6.20
 2,640,200 6.55 6.60 6.20 522,600 1,528,900 -13.1
20/01/2016
6.60
 1,663,753 6.75 6.75 6.50 948,400 1,167,300 -2.9
19/01/2016
6.75
 1,270,500 6.80 6.90 6.70 526,800 667,800 -1.9
18/01/2016
6.80
 4,005,255 6.95 6.95 6.45 1,356,300 600,000 10.2
15/01/2016
7.10
 1,296,090 7.24 7.34 7.05 106,000 605,100 -7.3
14/01/2016
7.20
 1,220,430 7.69 7.69 7.15 414,500 885,600 -6.8
13/01/2016
7.44
 1,846,886 7.34 7.74 7.29 385,400 603,000 -3.3
12/01/2016
7.39
 1,514,145 6.65 7.39 6.65 568,600 350,000 3.2
11/01/2016
7.34
 1,240,750 7.29 7.39 7.24 754,300 350,000 6.0
08/01/2016
7.29
 2,878,302 7.20 7.44 7.20 1,086,600 524,100 8.3
07/01/2016
7.29
 3,450,358 7.89 7.89 7.15 660,600 990,018 -4.9
06/01/2016
7.94
 1,027,675 8.09 8.14 7.94 362,700 429,600 -1.1

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