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)
30/06/2016
9.03
 1,148,438 9.08 9.28 8.98 300 47,200 -0.9
29/06/2016
9.08
 882,981 8.93 9.13 8.98 115,474 115,274 0.0
28/06/2016
8.93
 846,031 8.93 9.03 8.78 380,260 2,100 6.8
27/06/2016
8.93
 1,448,355 8.93 9.03 8.68 230,500 2,000 4.1
24/06/2016
8.93
 6,558,098 9.33 9.43 8.44 1,941,200 2,525,400 -11.4
23/06/2016
9.33
 715,789 9.38 9.43 9.33 303,200 5,000 5.6
22/06/2016
9.38
 1,778,022 9.28 9.48 9.28 728,200 167,500 10.6
21/06/2016
9.28
 1,656,917 9.38 9.58 9.28 1,309,650 63,000 23.5
20/06/2016
9.38
 1,467,588 8.93 9.38 8.93 115,300 37,000 1.5
17/06/2016
8.93
 4,156,665 9.18 9.18 8.93 825,000 2,627,400 -32.4
16/06/2016
9.18
 1,104,971 9.38 9.38 9.18 330,000 353,400 -0.4
15/06/2016
9.38
 1,849,534 9.43 9.43 9.13 368,400 130,600 4.5
14/06/2016
9.43
 1,682,412 9.48 9.63 9.28 362,000 50,000 5.9
13/06/2016
9.48
 3,750,895 9.82 9.82 9.38 452,000 32,000 8.0
10/06/2016
9.82
 2,541,967 10.02 10.02 9.78 403,800 7,000 7.9
09/06/2016
10.02
 2,989,779 9.63 10.07 9.73 162,100 9,100 3.1
08/06/2016
9.63
 2,866,938 9.53 9.92 9.58 498,700 688,500 -3.7
07/06/2016
9.53
 2,702,969 9.28 9.58 9.33 443,400 500 8.4
06/06/2016
9.28
 999,323 9.33 9.43 9.18 165,000 7,000 3.0
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 9.28 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 9.08 9.08 8.93 200,400 1,100 3.6
26/05/2016
9.08
 2,211,798 8.98 9.18 8.09 918,400 2,000 16.7
25/05/2016
8.98
 1,534,722 8.88 9.28 8.98 230,200 10,500 4.0
24/05/2016
8.88
 1,076,866 8.78 8.93 8.58 150,000 40,000 2.0
23/05/2016
8.78
 1,919,538 8.93 8.93 8.68 205,110 7,600 3.5
20/05/2016
8.93
 1,988,801 8.88 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 9.43 9.63 9.13 615,200 325,000 5.5
17/05/2016
9.43
 7,915,940 9.13 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 8.44 8.68 8.44 822,600 88,066 12.6
12/05/2016
8.44
 937,619 8.39 8.49 8.39 630,000 22,000 10.3
11/05/2016
8.39
 579,127 8.34 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 8.34 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 8.29 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 8.39 8.78 8.49 175,000 12,000 2.8
26/04/2016
8.39
 1,112,430 8.39 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 7.84 8.24 7.89 141,000 1,100 2.3
20/04/2016
7.84
 694,230 7.84 7.94 7.74 352,500 6,000 5.5
19/04/2016
7.84
 1,372,361 8.04 8.04 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 8.09 8.34 8.04 715,600 25 11.8
12/04/2016
8.09
 1,761,846 7.99 8.14 7.99 600,400 113,800 7.9
11/04/2016
7.99
 2,542,099 7.94 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 7.74 7.99 7.84 249,900 0 4.0
06/04/2016
7.74
 1,680,690 7.54 7.84 7.64 804,200 0 12.5
05/04/2016
7.54
 1,302,424 7.64 7.64 7.44 441,000 337,300 1.6
04/04/2016
7.64
 1,053,845 7.64 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 8.14 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 8.53 8.53 8.29 2,234,300 1,582,700 11.1
23/03/2016
8.53
 2,240,188 8.34 8.53 8.24 421,000 0 7.1
22/03/2016
8.34
 1,199,181 8.29 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 8.39 8.58 8.34 2,287,200 291,100 33.9
17/03/2016
8.39
 2,444,271 8.19 8.63 8.34 350,000 343,311 0.1
16/03/2016
8.19
 1,021,029 8.19 8.24 8.09 134,000 149,700 -0.3
15/03/2016
8.19
 2,391,069 8.44 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 8.24 8.44 8.19 40,000 203,300 -2.7
10/03/2016
8.24
 2,681,049 8.19 8.49 8.24 13,000 1,045,700 -17.2
09/03/2016
8.19
 2,087,228 8.34 8.34 8.09 350,000 950,100 -9.9
08/03/2016
8.34
 4,622,160 8.34 8.73 8.29 1,006,600 2,180,200 -19.9
07/03/2016
8.34
 5,730,717 7.84 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 7.64 7.84 7.64 167,600 175,000 -0.1
02/03/2016
7.64
 1,229,740 7.59 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 7.49 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 7.59 7.64 6.85 498,000 796,000 -4.5
23/02/2016
7.59
 3,912,333 7.54 7.94 7.59 645,300 377,900 4.2
22/02/2016
7.54
 1,625,521 7.44 7.64 7.34 377,600 178,800 3.0
19/02/2016
7.44
 1,825,559 7.49 7.79 7.39 227,800 59,650 2.6
18/02/2016
7.49
 3,333,578 7.24 7.64 7.34 588,700 465,000 1.9
17/02/2016
7.24
 1,091,041 7.44 7.44 7.20 80,100 457,000 -5.5
16/02/2016
7.44
 1,874,530 7.15 7.44 7.24 1,012,500 802,900 3.1
15/02/2016
7.15
 1,456,730 7.20 7.24 6.90 1,004,000 398,100 8.7
05/02/2016
7.20
 681,900 7.05 7.20 7.00 230,500 0 3.3
04/02/2016
7.05
 810,800 6.90 7.29 7.00 67,000 67,400 0.0
03/02/2016
6.90
 1,436,400 7.05 7.05 6.70 11,800 165,800 -2.1
02/02/2016
7.05
 970,710 7.29 7.29 7.00 7,600 93,600 -1.2

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