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)
01/02/2016
7.29
 1,004,118 7.64 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 7.29 7.34 6.60 394,900 877,600 -6.9
27/01/2016
7.29
 2,143,742 7.10 7.39 7.15 14,500 540,000 -7.7
26/01/2016
7.10
 1,952,036 7.24 7.49 6.70 129,900 43,000 1.2
25/01/2016
7.24
 1,650,510 6.60 7.24 6.90 3,000 110,000 -1.6
22/01/2016
6.60
 2,937,521 6.20 6.75 6.30 906,300 1,715,300 -10.7
21/01/2016
6.20
 2,640,200 6.60 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 7.10 7.10 6.45 1,356,300 600,000 10.2
15/01/2016
7.10
 1,296,090 7.20 7.34 7.05 106,000 605,100 -7.3
14/01/2016
7.20
 1,220,430 7.44 7.69 7.15 414,500 885,600 -6.8
13/01/2016
7.44
 1,846,886 7.39 7.74 7.29 385,400 603,000 -3.3
12/01/2016
7.39
 1,514,145 7.34 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 7.29 7.44 7.20 1,086,600 524,100 8.3
07/01/2016
7.29
 3,450,358 7.94 7.94 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
05/01/2016
8.09
 566,940 8.29 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 8.39 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 8.44 8.58 8.39 220,000 179,700 0.7
24/12/2015
8.44
 1,055,244 8.44 8.73 8.44 30,000 473,100 -7.7
23/12/2015
8.44
 918,000 8.44 8.63 8.39 503,700 310,000 3.3
22/12/2015
8.44
 912,516 8.34 8.53 8.39 360,700 322,800 0.6
21/12/2015
8.34
 770,310 8.19 8.44 8.19 309,600 10,000 5.0
18/12/2015
8.19
 2,973,716 8.53 8.53 7.69 559,300 2,539,000 -32.8
17/12/2015
8.53
 615,302 8.63 8.68 8.49 18,200 170,000 -2.6
16/12/2015
8.63
 565,719 8.58 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 8.73 8.73 8.39 0 35,400 -0.6
11/12/2015
8.73
 968,724 8.78 8.88 8.68 0 279,474 -4.9
10/12/2015
8.78
 706,960 8.98 8.98 8.19 0 100,000 -1.8
09/12/2015
8.98
 1,481,612 9.28 9.28 8.93 0 1,122,500 -20.4
08/12/2015
9.28
 3,070,986 9.28 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 9.48 9.63 9.48 400 0 0.0
03/12/2015
9.48
 730,126 9.68 9.68 9.48 100 209,900 -4.0
02/12/2015
9.68
 357,303 9.73 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 10.12 10.12 9.92 6,000 103,500 -2.0
26/11/2015
10.12
 902,508 10.17 10.27 10.07 194,700 130,000 1.3
25/11/2015
10.17
 1,071,862 10.12 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 10.02 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 10.07 10.22 10.02 0 154,400 -3.2
16/11/2015
10.07
 663,500 10.17 10.17 10.02 2,400 0 0.0
13/11/2015
10.17
 1,227,606 10.37 10.37 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 10.72 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 10.92 10.97 10.72 0 51,700 -1.1
04/11/2015
10.92
 1,449,954 10.97 11.16 10.92 34,500 200 0.8
03/11/2015
10.97
 2,171,563 10.77 11.02 10.77 45,000 791,813 -16.3
02/11/2015
10.77
 956,372 10.72 11.76 10.77 116,500 60,900 1.2
30/10/2015
10.72
 1,528,558 10.87 10.97 10.72 400 73,600 -1.6
29/10/2015
10.87
 2,349,126 10.67 10.97 10.77 106,700 200 2.3
28/10/2015
10.67
 1,867,934 10.87 10.87 10.62 5,000 83,600 -1.7
27/10/2015
10.87
 2,133,935 11.16 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 11.07 11.21 11.07 300 0 0.0
16/10/2015
11.07
 1,897,237 11.16 11.31 11.07 0 0 0
15/10/2015
11.16
 1,215,030 11.02 11.16 10.97 34,500 0 0.8
14/10/2015
11.02
 1,537,853 11.12 11.16 10.97 104,400 152,900 -1.1
13/10/2015
11.12
 1,785,035 11.36 11.36 11.12 153,500 100,000 1.2
12/10/2015
11.36
 2,561,612 11.36 11.51 11.31 298,500 3,000 6.8
09/10/2015
11.36
 3,202,004 11.02 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 10.72 11.21 10.87 51,200 621,200 -12.6
06/10/2015
10.72
 2,256,856 10.52 10.92 10.62 163,300 181,000 -0.4
05/10/2015
10.52
 475,500 10.37 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 10.32 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 10.52 10.52 10.32 0 2,800 -0.1
28/09/2015
10.52
 1,739,900 10.52 11.16 10.47 3,500 2,000 0.0
25/09/2015
10.52
 1,609,730 10.62 10.82 10.47 0 0 0
24/09/2015
10.62
 1,399,406 10.87 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 10.37 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 10.37 10.47 10.22 496,000 1,257,100 -15.7
17/09/2015
10.37
 1,184,406 10.17 10.47 10.22 0 296,700 -6.2
16/09/2015
10.17
 591,450 9.97 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

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