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

22.10
-1.60
(-6.75%)
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
(2025-03-10) 		-10.20 -30.09% 64,252,900 -9,663,269 -308.7
23.70
33.90
23.70
2 tháng
(2025-02-07) 		-10 -29.67% 117,418,221 -12,568,258 -408.6
23.70
35.60
23.70
3 tháng
(2025-01-08) 		-8.40 -26.17% 153,148,117 -14,494,018 -449.3
23.70
35.60
23.70
6 tháng
(2024-10-10) 		-16.64 -41.24% 285,786,976 -30,697,335 -1,017.4
23.70
40.34
23.70
12 tháng
(2024-04-15) 		-14.48 -37.92% 784,454,980 -17,545,402 -509.2
23.70
44.95
23.70
24 tháng
(2023-04-19) 		-0.96 -3.89% 2,314,336,569 -23,990,250 -733.7
23.70
44.95
23.70
36 tháng
(2022-04-25) 		3.66 18.27% 4,259,545,732 33,510,206 588.3
17.34
44.95
23.70
60 tháng
(2020-05-04) 		14.03 145.03% 8,782,850,537 4,202,001 94.2
9
44.95
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
42.79
 2,961,350 42.99 43.18 42.50 300,500 546,606 -10.7
18/06/2024
42.79
 3,307,065 42.30 42.99 42.30 213,900 328,900 -5.0
17/06/2024
42.30
 4,685,022 45.93 45.93 42.20 8,200 323,400 -13.7
14/06/2024
42.89
 7,006,193 46.42 46.42 42.89 476,200 428,200 1.8
13/06/2024
44.46
 5,867,170 40.14 45.05 40.14 740,400 407,200 15.0
12/06/2024
44.56
 5,578,626 43.77 44.66 43.77 1,075,557 42,100 46.7
11/06/2024
43.67
 3,677,421 43.48 44.16 43.18 24,202 62,279 -1.7
10/06/2024
43.28
 4,407,390 43.08 44.16 42.89 256,714 572,310 -14.0
07/06/2024
43.08
 3,396,382 42.99 43.67 42.79 0 0 0
06/06/2024
42.79
 3,043,474 42.40 43.58 42.40 335,300 780 14.7
05/06/2024
42.69
 4,264,945 43.48 43.77 42.59 10,500 103,385 -4.0
04/06/2024
43.38
 5,843,638 43.18 44.36 42.79 100 213,113 -9.5
03/06/2024
42.99
 5,163,093 42.69 43.58 42.50 128,630 137,456 -0.4
31/05/2024
42.59
 4,016,601 42.20 43.18 42.20 141,619 31,278 4.8
30/05/2024
43.08
 8,012,419 43.18 43.38 39.36 644,070 192,821 19.3
29/05/2024
43.38
 5,911,909 44.46 44.85 42.99 226,908 281,105 -2.6
28/05/2024
44.46
 4,121,927 41.22 44.95 41.22 197,600 115,487 3.7
27/05/2024
44.07
 3,710,717 44.07 44.16 42.99 33,591 59,001 -1.1
24/05/2024
43.08
 11,091,196 44.95 45.83 42.20 478,200 1,055,052 -26.5
23/05/2024
44.95
 7,282,066 44.07 45.73 43.77 96,700 73,792 1.1
22/05/2024
44.16
 6,045,627 44.95 44.95 43.28 384,600 208,948 7.7
21/05/2024
44.56
 6,644,247 43.87 44.56 43.28 179,010 45,905 5.9
20/05/2024
43.87
 6,302,802 45.15 47.11 43.77 23,380 152,493 -5.9
17/05/2024
44.66
 3,161,166 44.75 45.05 44.56 700 145,731 -6.6
16/05/2024
44.75
 10,934,156 43.48 45.15 42.89 489,500 14,575 21.2
15/05/2024
42.79
 4,316,057 42.69 43.58 42.59 15,900 116,668 -4.4
14/05/2024
42.69
 3,782,268 42.79 43.48 42.50 5,200 549,769 -23.8
13/05/2024
43.28
 7,114,366 43.18 43.58 42.40 4,153 1,371,235 -59.7
10/05/2024
43.08
 11,070,019 41.71 43.58 41.32 286,300 14,152 11.8
09/05/2024
41.71
 4,066,360 42.30 42.79 41.42 54,800 42,005 0.5
08/05/2024
42.20
 15,651,545 39.94 42.99 39.26 383,700 372,245 0.9
07/05/2024
40.04
 3,554,200 40.04 40.24 39.55 497,800 102,200 16.1
06/05/2024
39.85
 5,061,372 38.86 39.85 38.57 392,500 153,000 9.6
03/05/2024
38.67
 6,114,639 38.37 39.45 38.28 1,232,000 1,249,200 -0.6
02/05/2024
38.57
 3,312,495 38.77 39.06 38.37 346,700 419,709 -2.8
26/04/2024
38.96
 7,499,144 38.47 39.55 37.79 2,404,400 4,200 95.2
25/04/2024
38.57
 4,712,245 38.77 38.77 37.98 2,049,800 20,900 79.3
24/04/2024
38.57
 5,907,068 37.39 38.67 37.39 2,114,600 60,600 80.1
23/04/2024
37.39
 5,899,561 38.28 38.57 36.51 1,004,100 258,983 28.3
22/04/2024
38.08
 4,472,591 37.59 38.57 37.29 1,023,300 224,783 31.0
19/04/2024
37.69
 10,273,658 37.79 38.77 37.49 1,119,200 549,474 22.1
17/04/2024
37.88
 6,717,721 39.26 39.26 37.88 84,300 291,746 -8.1
16/04/2024
39.16
 10,890,434 38.28 39.16 37.69 407,600 868,600 -18.2
15/04/2024
38.18
 17,284,090 42.40 42.89 38.08 576,700 1,223,900 -29.4
12/04/2024
42.20
 4,524,393 42.20 42.20 41.51 13,400 315,300 -12.9
11/04/2024
41.91
 8,882,913 40.73 42.01 40.14 1,647,800 121,000 64.2
10/04/2024
40.73
 7,098,995 41.61 42.10 40.53 546,200 420,400 5.3
09/04/2024
41.61
 6,126,690 40.73 42.10 40.73 520,500 154,910 15.5
08/04/2024
41.22
 8,502,808 41.71 42.30 41.22 1,586,900 74,400 64.5
05/04/2024
41.42
 13,052,226 42.20 43.97 41.42 701,600 987,300 -13.1
04/04/2024
42.10
 10,832,439 42.01 43.58 41.81 428,800 341,300 3.6
03/04/2024
42.01
 11,510,445 42.89 43.38 41.51 1,017,700 1,108,600 -4.4
02/04/2024
42.89
 16,911,545 39.55 42.99 39.36 3,941,300 49,382 161.6
01/04/2024
39.94
 15,239,975 38.57 40.43 38.57 1,868,000 115,500 70.6
29/03/2024
38.47
 6,754,269 38.77 39.26 38.47 1,300,400 2,015 51.2
28/03/2024
38.28
 6,702,297 38.67 38.86 37.79 602,000 589,618 0.4
27/03/2024
38.47
 6,957,774 38.77 39.55 38.47 11,700 16,400 -0.2
26/03/2024
38.37
 6,538,530 34.74 38.67 34.74 778,400 1,303,200 -20.4
25/03/2024
38.18
 14,048,229 37.79 39.55 37.69 1,879,000 1,045,300 33.4
22/03/2024
37.79
 7,400,223 37.88 38.18 37.29 7,200 297,800 -11.2
21/03/2024
37.69
 14,453,784 36.71 38.08 36.71 561,600 178,900 14.8
20/03/2024
36.90
 4,227,071 36.51 36.90 36.31 333,500 397,172 -2.3
19/03/2024
36.51
 3,315,437 36.31 36.90 36.21 10,200 490,000 -17.9
18/03/2024
36.12
 8,899,297 37.20 37.59 35.82 322,400 300,500 0.7
15/03/2024
37.20
 5,382,266 37.29 37.88 36.71 547,000 39,000 19.3
14/03/2024
37.20
 18,212,087 36.41 38.18 36.31 1,435,600 2,300 54.5
13/03/2024
36.21
 5,190,132 35.33 36.21 32.88 362,100 900,400 -19.7
12/03/2024
35.63
 5,277,063 35.53 35.92 35.43 56,800 543,200 -17.7
11/03/2024
35.63
 9,243,475 36.51 36.61 35.53 200,400 2,869,500 -98.1
08/03/2024
36.51
 6,460,239 37.29 37.49 36.51 303,700 213,100 3.5
07/03/2024
37.20
 11,763,285 36.80 37.79 36.80 580,800 528,300 2.1
06/03/2024
36.80
 11,295,552 36.61 37.39 36.41 150,900 1,171,200 -38.1
05/03/2024
36.61
 3,643,722 36.61 36.80 36.31 20,900 0 0.8
04/03/2024
36.61
 7,209,237 36.21 37.00 36.21 224,600 1,221,895 -37.1
01/03/2024
36.21
 5,830,248 36.31 36.61 35.92 10,900 1,044,600 -38.1
29/02/2024
36.12
 5,190,256 36.80 36.90 36.02 1,000 1,292,200 -47.5
28/02/2024
36.51
 12,576,757 35.82 37.79 35.82 339,900 393,200 -2.0
27/02/2024
35.82
 4,760,324 35.82 35.92 35.33 44,600 1,243,897 -43.4
26/02/2024
35.43
 4,443,302 35.33 35.63 34.94 17,600 81,300 -2.3
23/02/2024
35.33
 8,056,844 35.92 36.61 35.33 18,600 1,189,400 -43.1
22/02/2024
36.31
 5,245,630 32.68 37.00 32.68 4,900 83,700 -2.9
21/02/2024
36.21
 5,085,745 36.51 36.80 36.21 200 533,000 -19.8
20/02/2024
36.61
 5,285,602 33.17 37.29 33.17 132,400 552,200 -15.7
19/02/2024
36.80
 6,052,533 36.51 37.29 36.41 192,284 556,200 -13.6
16/02/2024
36.51
 4,798,817 36.02 37.00 36.02 40,600 1,591,800 -57.9
15/02/2024
36.71
 4,739,310 38.28 38.37 36.31 100 565,775 -21.1
07/02/2024
36.90
 3,967,554 37.10 37.10 36.51 1,000 700 0.0
06/02/2024
36.90
 9,564,654 36.21 37.00 36.02 780,800 858,900 -2.8
05/02/2024
36.02
 3,791,399 36.21 36.41 35.92 0 8,900 -0.3
02/02/2024
36.02
 3,280,993 36.31 36.31 36.02 214,300 251,100 -1.3
01/02/2024
36.21
 2,435,168 36.12 36.61 35.82 25,196 15,700 0.4
31/01/2024
36.02
 4,054,040 36.41 36.71 36.02 73,900 156,100 -3.0
30/01/2024
36.51
 4,401,841 36.31 36.90 36.31 444,200 92,235 13.2
29/01/2024
36.21
 2,022,985 36.31 36.51 36.12 0 31,000 -1.1
26/01/2024
36.21
 3,149,562 36.02 36.61 35.92 25,000 400 0.9
25/01/2024
36.12
 1,981,773 36.21 36.51 36.02 70,000 0 2.6
24/01/2024
36.21
 1,659,413 36.61 36.71 36.21 100 21,100 -0.8
23/01/2024
36.41
 5,694,503 36.02 36.71 36.02 355,000 49,800 11.3
22/01/2024
36.02
 2,557,059 36.21 36.51 35.92 0 174,800 -6.4
19/01/2024
36.21
 4,051,035 36.71 36.80 36.21 237,900 1,145,400 -33.7

Chính sách bảo mật | Điều khoản sử dụng |