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

30.10
-0.20
(-0.66%)
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)
05/01/2016
8.09
 566,940 8.24 8.29 8.09 181,800 146,200 0.6
04/01/2016
8.29
 442,820 8.29 8.44 8.29 176,200 21,600 2.6
31/12/2015
8.29
 347,707 8.34 8.39 8.24 103,100 0 1.7
30/12/2015
8.39
 513,294 8.44 8.44 8.34 265,344 116,000 2.5
29/12/2015
8.44
 976,386 8.29 8.44 8.24 550,600 222,500 5.5
28/12/2015
8.29
 432,400 8.44 8.44 8.29 177,500 10,000 2.8
25/12/2015
8.44
 599,090 8.53 8.58 8.39 220,000 179,700 0.7
24/12/2015
8.44
 1,055,244 8.53 8.73 8.44 30,000 473,100 -7.7
23/12/2015
8.44
 918,000 8.63 8.63 8.39 503,700 310,000 3.3
22/12/2015
8.44
 912,516 8.44 8.53 8.39 360,700 322,800 0.6
21/12/2015
8.34
 770,310 8.44 8.44 8.19 309,600 10,000 5.0
18/12/2015
8.19
 2,973,716 7.69 8.53 7.69 559,300 2,539,000 -32.8
17/12/2015
8.53
 615,302 8.58 8.68 8.49 18,200 170,000 -2.6
16/12/2015
8.63
 565,719 8.63 8.78 8.58 8,200 300,600 -5.1
15/12/2015
8.58
 569,626 8.44 8.63 8.44 18,000 100,000 -1.4
14/12/2015
8.44
 1,453,985 8.63 8.68 8.39 0 35,400 -0.6
11/12/2015
8.73
 968,724 8.88 8.88 8.68 0 279,474 -4.9
10/12/2015
8.78
 706,960 8.34 8.98 8.19 0 100,000 -1.8
09/12/2015
8.98
 1,481,612 9.18 9.23 8.93 0 1,122,500 -20.4
08/12/2015
9.28
 3,070,986 9.23 9.28 8.88 100 1,753,000 -31.8
07/12/2015
9.28
 1,650,390 9.58 9.58 9.23 1,700 762,000 -14.2
04/12/2015
9.58
 266,200 9.53 9.63 9.48 400 0 0.0
03/12/2015
9.48
 730,126 9.63 9.68 9.48 100 209,900 -4.0
02/12/2015
9.68
 357,303 9.78 9.78 9.63 2,900 127,000 -2.4
01/12/2015
9.73
 520,200 9.73 9.82 9.68 40,000 114,800 -1.5
30/11/2015
9.73
 596,477 9.92 9.92 9.73 3,000 20,000 -0.3
27/11/2015
9.92
 398,966 10.07 10.07 9.92 6,000 103,500 -2.0
26/11/2015
10.12
 902,508 10.27 10.27 10.07 194,700 130,000 1.3
25/11/2015
10.17
 1,071,862 10.22 10.27 10.12 30,000 190,374 -3.3
24/11/2015
10.12
 670,796 10.02 10.17 10.02 77,000 5,000 1.5
23/11/2015
10.02
 300,169 10.02 10.12 10.02 3,000 0 0.1
20/11/2015
10.02
 405,294 10.12 10.17 10.02 11,900 300 0.2
19/11/2015
10.02
 448,981 10.02 10.17 9.97 1,400 28,000 -0.5
18/11/2015
10.02
 463,900 10.07 10.12 10.02 3,900 141,500 -2.8
17/11/2015
10.07
 962,486 10.12 10.22 10.02 0 154,400 -3.2
16/11/2015
10.07
 663,500 10.07 10.12 10.02 2,400 0 0.0
13/11/2015
10.17
 1,227,606 10.32 10.32 10.07 41,100 29,200 0.2
12/11/2015
10.37
 528,469 10.37 10.42 10.22 0 2,000 0.0
11/11/2015
10.37
 601,044 10.52 10.52 10.37 1,000 0 0.0
10/11/2015
10.52
 523,470 10.67 10.67 10.47 0 10,600 -0.2
09/11/2015
10.67
 669,864 10.87 10.87 10.67 34,900 34,400 0.0
06/11/2015
10.72
 1,146,170 10.92 10.92 10.72 0 51,400 -1.1
05/11/2015
10.92
 1,125,251 10.82 10.97 10.72 0 51,700 -1.1
04/11/2015
10.92
 1,449,954 11.07 11.16 10.92 34,500 200 0.8
03/11/2015
10.97
 2,171,563 10.82 11.02 10.77 45,000 791,813 -16.3
02/11/2015
10.77
 956,372 11.76 11.76 10.77 116,500 60,900 1.2
30/10/2015
10.72
 1,528,558 10.92 10.97 10.72 400 73,600 -1.6
29/10/2015
10.87
 2,349,126 10.82 10.97 10.77 106,700 200 2.3
28/10/2015
10.67
 1,867,934 10.82 10.87 10.62 5,000 83,600 -1.7
27/10/2015
10.87
 2,133,935 11.31 11.31 10.77 3,000 87,100 -1.8
26/10/2015
11.16
 936,774 11.21 11.31 11.12 228,500 13,600 4.9
23/10/2015
11.21
 1,563,060 11.21 11.36 11.21 368,000 73,700 6.7
22/10/2015
11.21
 1,554,810 11.07 11.26 11.02 55,200 75,900 -0.5
21/10/2015
11.07
 1,150,153 11.16 11.26 11.07 0 30,000 -0.7
20/10/2015
11.16
 3,034,740 11.07 11.26 10.92 1,000 87,000 -1.9
19/10/2015
11.07
 904,150 11.21 11.21 11.07 300 0 0.0
16/10/2015
11.07
 1,897,237 11.21 11.31 11.07 0 0 0
15/10/2015
11.16
 1,215,030 11.07 11.16 10.97 34,500 0 0.8
14/10/2015
11.02
 1,537,853 11.07 11.16 10.97 104,400 152,900 -1.1
13/10/2015
11.12
 1,785,035 11.16 11.31 11.12 153,500 100,000 1.2
12/10/2015
11.36
 2,561,612 11.41 11.51 11.31 298,500 3,000 6.8
09/10/2015
11.36
 3,202,004 11.16 11.56 11.16 187,500 255,000 -1.6
08/10/2015
11.02
 1,487,230 10.87 11.12 10.72 421,600 22,000 8.8
07/10/2015
10.87
 4,591,001 10.92 11.21 10.87 51,200 621,200 -12.6
06/10/2015
10.72
 2,256,856 10.67 10.92 10.62 163,300 181,000 -0.4
05/10/2015
10.52
 475,500 10.42 10.62 10.37 9,700 0 0.2
02/10/2015
10.37
 297,319 10.42 10.42 10.32 0 69,000 -1.4
01/10/2015
10.42
 797,272 10.42 10.42 10.32 0 200 0.0
30/09/2015
10.32
 997,896 10.42 10.52 10.32 0 172,000 -3.6
29/09/2015
10.42
 1,197,945 10.47 10.47 10.32 0 2,800 -0.1
28/09/2015
10.52
 1,739,900 11.16 11.16 10.47 3,500 2,000 0.0
25/09/2015
10.52
 1,609,730 10.82 10.82 10.47 0 0 0
24/09/2015
10.62
 1,399,406 11.02 11.02 10.62 175,000 10,012 3.6
23/09/2015
10.87
 1,981,471 10.47 10.92 10.42 126,400 1,000 2.7
22/09/2015
10.47
 2,980,548 10.42 10.67 10.42 616,400 213,600 8.6
21/09/2015
10.37
 656,266 10.22 10.37 10.12 80,400 101,300 -0.4
18/09/2015
10.22
 1,935,010 10.42 10.47 10.22 496,000 1,257,100 -15.7
17/09/2015
10.37
 1,184,406 10.32 10.47 10.22 0 296,700 -6.2
16/09/2015
10.17
 591,450 10.12 10.22 9.97 1,000 0 0.0
15/09/2015
9.97
 722,580 9.97 10.12 9.82 5,000 355,300 -7.0
14/09/2015
9.97
 452,680 10.27 10.27 9.92 0 0 0
11/09/2015
10.27
 409,236 10.42 10.57 10.27 0 35,500 -0.7
10/09/2015
10.32
 665,745 10.42 10.42 10.27 0 17,600 -0.4
09/09/2015
10.52
 1,022,800 10.22 10.62 10.22 0 40,000 -0.8
08/09/2015
10.27
 461,453 10.07 10.27 10.02 12,100 35,500 -0.5
07/09/2015
10.17
 1,070,252 9.92 10.32 9.92 2,300 291,000 -5.9
04/09/2015
10.32
 1,013,330 10.07 10.37 9.92 1,000 133,100 -2.7
03/09/2015
10.17
 2,032,000 10.42 10.42 10.07 5,000 259,000 -5.2
01/09/2015
10.42
 1,431,681 10.72 10.82 10.42 0 303,000 -6.5
31/08/2015
10.42
 2,109,610 10.92 10.97 10.42 100 765,300 -16.3
28/08/2015
10.82
 3,032,902 10.27 10.87 10.27 20,300 640,400 -13.3
27/08/2015
10.17
 2,451,915 10.37 10.62 10.07 32,300 1,296,900 -26.1
26/08/2015
10.27
 2,347,105 8.49 10.37 8.49 33,500 855,700 -16.5
25/08/2015
9.43
 2,296,580 8.14 9.63 8.14 225,600 946,300 -13.3
24/08/2015
9.03
 3,647,980 9.87 9.87 9.03 1,307,700 299,000 18.9
21/08/2015
9.87
 2,307,220 10.97 10.97 9.23 222,300 1,223,200 -19.3
20/08/2015
9.97
 1,877,260 10.62 10.67 9.87 80,000 876,900 -16.3
19/08/2015
10.72
 942,460 10.92 10.92 10.67 0 499,100 -10.8
18/08/2015
10.82
 1,094,609 9.73 11.02 9.73 151,900 629,400 -10.5
17/08/2015
10.77
 1,583,310 10.42 11.41 10.27 96,400 793,700 -15.4

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