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)
12/12/2025
25.17
 4,171,600 26.17 26.17 25.08 967,900 143,500 25.5
11/12/2025
26.08
 1,741,700 26.42 26.58 26.08 267,800 160,900 3.4
10/12/2025
26.17
 1,688,300 25.83 26.33 25.83 267,600 146,800 3.8
09/12/2025
25.83
 3,630,800 26.50 26.58 25.67 163,000 277,200 -3.7
08/12/2025
26.50
 3,714,500 27.08 27.17 26.25 51,300 148,600 -3.1
05/12/2025
27
 4,334,800 28 28.17 27 45,400 863,500 -26.7
04/12/2025
27.58
 4,375,000 27.08 27.83 26.83 1,266,900 93,500 38.8
03/12/2025
27.08
 5,544,200 27.33 28.17 26.92 451,700 807,000 -11.9
02/12/2025
27.33
 4,116,900 26.75 27.33 26.67 839,000 260,400 18.7
01/12/2025
26.67
 2,195,100 27 27.33 26.67 7,600 183,600 -5.7
28/11/2025
26.83
 5,136,500 26.50 27.58 26.50 1,070,900 268,300 26.3
27/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
27/11/2025
26.50
 3,382,200 27 27.33 26.50 430,500 477,600 -1.6
26/11/2025
26.32
 2,986,900 25.93 26.48 25.86 954,300 198,200 25.4
25/11/2025
25.86
 3,380,800 25.78 26.32 25.70 497,500 164,700 11.0
24/11/2025
25.78
 2,940,000 26.25 26.56 25.78 88,500 541,900 -15.2
21/11/2025
26.25
 4,158,500 26.48 26.87 25.93 353,600 12,700 11.4
20/11/2025
26.79
 2,562,200 26.87 27.18 26.09 132,500 38,100 3.2
19/11/2025
26.95
 4,427,400 27.10 27.57 26.95 162,600 191,200 -1.0
18/11/2025
27.10
 5,395,800 27.26 27.57 26.87 1,905,400 302,600 56.4
17/11/2025
27.41
 5,281,100 27.34 27.88 26.87 1,049,600 107,400 33.0
14/11/2025
27.41
 7,336,300 27.02 27.80 26.95 2,879,300 162,700 95.9
13/11/2025
26.95
 13,535,500 25.86 27.73 25.55 3,188,600 3,116,000 3.3
12/11/2025
25.93
 3,168,400 25.39 26.09 25.39 254,800 316,400 -2.1
11/11/2025
25.39
 3,448,200 25.86 26.01 25.16 355,200 66,100 9.4
10/11/2025
25.78
 5,453,400 26.48 26.64 25.78 661,200 1,061,100 -13.6
07/11/2025
26.48
 10,358,500 26.87 27.49 26.09 4,170,800 1,070,200 107.0
06/11/2025
26.87
 6,846,200 26.71 27.26 26.01 2,145,900 2,286,100 -3.9
05/11/2025
26.56
 16,695,700 25.16 27.18 24.92 5,851,400 1,913,600 135.2
04/11/2025
25.08
 5,325,100 25.31 25.39 24.14 440,700 346,100 2.7
03/11/2025
25.31
 3,769,200 25.55 26.32 25.31 362,900 454,000 -3.2
31/10/2025
25.55
 8,591,200 25.16 26.64 25 562,800 1,078,100 -17.5
30/10/2025
25.16
 4,537,600 24.92 25.47 24.61 883,600 25,800 27.5
29/10/2025
24.84
 3,547,100 24.53 25.16 24.53 497,900 93,400 12.9
28/10/2025
24.53
 4,388,500 24.14 24.69 23.05 596,700 70,000 16.4
27/10/2025
24.14
 2,434,700 24.53 25.23 23.99 143,800 206,900 -2.0
24/10/2025
24.30
 5,940,700 24.07 25.08 24.07 509,700 504,300 0.0
23/10/2025
23.91
 3,955,000 23.91 24.61 23.75 56,100 56,400 -0.0
22/10/2025
23.60
 3,748,200 22.66 23.60 22.59 492,000 88,700 12.0
21/10/2025
22.59
 5,025,100 21.96 22.90 21.96 923,800 131,000 22.7
20/10/2025
21.96
 5,477,300 23.68 23.99 21.96 1,386,200 54,400 40.0
17/10/2025
23.68
 2,994,400 24.30 24.30 23.68 3,500 7,800 -0.1
16/10/2025
24.22
 4,263,200 23.75 24.45 23.60 792,100 26,200 23.5
15/10/2025
23.75
 6,017,300 24.53 24.61 23.68 103,600 601,800 -15.4
14/10/2025
24.45
 5,934,800 24.84 25.31 24.30 55,100 541,500 -15.5
13/10/2025
24.84
 5,028,100 25.55 25.55 24.77 83,000 425,500 -11.0
10/10/2025
25.55
 2,405,400 25.93 26.17 25.55 2,200 335,000 -11.0
09/10/2025
26.01
 4,451,600 25.39 26.09 25 0 0 0
08/10/2025
25.23
 1,738,300 25.62 25.70 25 27,800 24,100 0.1
07/10/2025
24.92
 2,474,900 25.31 25.62 24.92 335,100 306,300 0.9
06/10/2025
25.16
 2,519,800 24.53 25.31 24.53 49,500 82,500 -1.0
03/10/2025
24.53
 4,103,800 25.31 25.39 24.45 12,700 218,900 -6.6
02/10/2025
25.31
 2,063,000 25.62 25.78 25.16 21,000 95,100 -2.4
01/10/2025
25.55
 1,955,700 25.55 25.78 25.47 153,300 123,000 1.0
30/09/2025
25.55
 4,914,400 26.25 26.40 25.31 52,000 753,100 -23.3
29/09/2025
26.25
 1,627,500 26.25 26.71 26.25 7,500 255,100 -8.4
26/09/2025
26.40
 2,657,500 26.95 26.95 26.40 35,900 533,500 -17.0
25/09/2025
26.79
 2,532,500 26.64 27.02 26.64 276,600 507,000 -7.9
24/09/2025
26.48
 2,343,800 26.48 26.79 26.17 67,000 661,200 -20.2
23/09/2025
26.32
 1,127,000 26.32 26.71 26.32 15,700 34,600 -0.6
22/09/2025
26.32
 3,661,000 26.95 27.10 26.17 28,000 583,900 -18.9
19/09/2025
26.87
 2,181,300 27.02 27.34 26.87 50,500 259,500 -7.3
18/09/2025
27.02
 3,205,000 27.57 27.73 26.95 12,600 365,100 -12.3
17/09/2025
27.57
 6,285,900 27.73 28.19 27.41 894,500 66,000 29.6
16/09/2025
27.34
 5,054,300 27.88 28.12 27.26 73,700 438,300 -13.0
15/09/2025
27.57
 3,609,000 27.57 28.04 27.34 17,700 109,600 -3.3
12/09/2025
27.57
 6,643,000 26.79 27.88 26.64 162,800 682,600 -18.4
11/09/2025
26.64
 3,119,800 26.95 27.18 26.40 89,000 267,700 -6.1
10/09/2025
26.71
 3,514,900 26.64 27.10 26.48 162,000 680,900 -17.7
09/09/2025
26.32
 2,548,900 26.25 26.56 26.17 5,700 94,400 -3.0
08/09/2025
26.25
 5,565,800 27.41 27.65 26.25 28,500 144,800 -4.1
05/09/2025
27.34
 7,569,400 27.34 28.12 27.10 230,600 538,900 -11.0
04/09/2025
27.34
 5,283,200 27.65 27.65 27.18 147,200 1,200,300 -36.9
03/09/2025
27.34
 4,368,600 26.56 27.49 26.56 658,400 262,300 13.8
02/09/2025
26.25
 2,457,986 26.32 26.48 26.17 180,900 700,000 -17.5
01/09/2025
25.08
 932,532 22.51 25.31 22.51 0 4,100 -0.1
29/08/2025
26.40
 4,788,900 26.48 26.71 26.32 52,900 416,100 -12.4
28/08/2025
26.48
 3,593,200 26.71 26.95 26.32 30,000 901,700 -29.7
27/08/2025
26.79
 5,185,500 26.25 27.10 26.09 513,900 154,100 12.4
26/08/2025
26.25
 4,433,100 25.70 26.32 25.47 43,700 100,400 -1.9
25/08/2025
25.70
 6,012,000 26.71 27.02 25.62 244,800 105,000 4.7
22/08/2025
26.64
 8,055,100 27.26 27.96 26.40 337,800 685,700 -12.4
21/08/2025
27.26
 6,646,000 27.65 27.88 27.10 264,500 757,100 -17.5
20/08/2025
27.49
 11,659,900 28.89 29.13 26.87 390,600 296,800 2.9
19/08/2025
28.82
 8,167,600 28.97 29.75 28.66 369,300 552,000 -6.8
18/08/2025
28.97
 9,037,000 28.82 29.75 28.66 721,000 1,157,200 -16.2
15/08/2025
28.74
 10,840,700 29.21 29.98 28.43 343,900 725,600 -14.8
14/08/2025
29.21
 9,266,700 28.58 29.21 28.27 134,800 337,000 -7.5
13/08/2025
28.58
 13,267,000 29.52 29.67 28.35 144,500 1,469,400 -49.0
12/08/2025
29.52
 10,117,900 29.98 30.37 28.82 191,200 99,200 3.4
11/08/2025
29.13
 7,682,200 29.60 30.06 28.82 44,000 1,061,200 -38.3
08/08/2025
29.36
 27,229,400 26.95 29.60 26.95 2,407,000 1,205,500 41.4
07/08/2025
26.95
 5,160,800 26.95 27.41 26.71 48,400 660,700 -21.1
06/08/2025
26.95
 7,552,900 26.09 27.41 25.78 952,700 474,900 16.7
05/08/2025
26.09
 10,946,800 26.56 26.95 25.70 342,600 1,713,800 -46.6
04/08/2025
26.56
 6,199,900 27.10 27.10 26.32 10,300 1,350,300 -45.7
01/08/2025
26.87
 7,809,400 26.71 27.34 26.71 139,400 382,200 -8.4
31/07/2025
26.71
 11,136,000 27.49 28.27 26.64 390,300 1,254,300 -30.2
30/07/2025
27.34
 9,682,500 26.79 27.41 26.64 1,570,100 590,200 34.2
29/07/2025
26.64
 16,630,400 26.64 27.88 26.64 2,971,800 1,001,600 68.9
28/07/2025
26.64
 9,133,700 26.71 27.02 26.48 249,000 508,300 -8.9

Chính sách bảo mật | Điều khoản sử dụng |