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

29.80
-0.50
(-1.65%)
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)
23/03/2015
11.45
 1,145,689 11.93 11.97 11.41 39,700 631,400 -14.6
20/03/2015
11.83
 2,494,261 11.83 11.93 11.79 1,164,200 715,400 11.2
19/03/2015
11.83
 1,327,308 10.79 12.07 10.79 149,000 371,022 -5.6
18/03/2015
11.93
 1,592,800 12.12 12.12 11.74 4,100 374,600 -9.3
17/03/2015
12.12
 897,265 12.07 12.31 12.07 129,400 180,000 -1.3
16/03/2015
12.12
 2,172,118 12.50 12.54 12.07 98,100 525,700 -11.1
13/03/2015
12.50
 1,356,608 12.68 12.73 12.50 1,000 280,500 -7.4
12/03/2015
12.68
 523,828 12.83 12.92 12.68 0 120,000 -3.2
11/03/2015
12.78
 1,168,722 12.83 12.87 12.73 26,700 465,900 -11.9
10/03/2015
12.83
 939,309 12.83 12.92 12.83 185,100 150,000 1.0
09/03/2015
12.87
 770,661 12.97 13.02 12.83 184,000 183,100 0.0
06/03/2015
13.02
 937,231 13.25 13.25 13.02 234,200 485,300 -6.9
05/03/2015
13.16
 2,569,370 12.97 13.39 12.97 139,700 1,078,246 -26.2
04/03/2015
12.97
 961,766 12.92 12.97 12.83 337,800 404,500 -1.8
03/03/2015
12.87
 627,700 11.50 12.87 11.50 257,900 274,700 -0.5
02/03/2015
12.78
 802,100 12.83 12.87 12.68 513,800 300,500 5.8
27/02/2015
12.83
 998,769 11.55 12.92 11.55 488,500 526,600 -1.0
26/02/2015
12.83
 2,063,987 12.68 12.92 12.50 802,400 958,536 -4.2
25/02/2015
12.59
 1,127,076 13.02 13.02 12.59 285,700 418,400 -3.6
24/02/2015
12.87
 565,124 12.97 13.06 12.83 180,300 200,000 -0.5
13/02/2015
12.97
 427,250 13.02 13.06 12.92 90,000 100,000 -0.3
12/02/2015
12.97
 601,820 12.83 12.97 12.83 89,000 101,400 -0.3
11/02/2015
12.83
 1,118,227 11.69 13.02 11.69 90,500 556,900 -12.7
10/02/2015
12.97
 799,612 13.11 13.11 12.97 147,000 254,000 -2.9
09/02/2015
13.11
 575,910 13.02 13.25 12.92 261,700 179,000 2.3
06/02/2015
13.25
 1,753,560 12.92 13.25 12.78 100,000 319,500 -6.0
05/02/2015
12.92
 611,895 13.11 13.11 12.92 11,000 261,000 -6.9
04/02/2015
13.21
 715,090 13.16 13.30 13.06 2,500 238,500 -6.6
03/02/2015
13.11
 1,917,057 13.21 13.54 13.02 2,000 529,590 -14.7
02/02/2015
13.21
 1,716,534 12.73 13.21 12.73 0 449,500 -12.2
30/01/2015
12.73
 1,206,830 12.92 13.11 12.68 0 223,600 -6.1
29/01/2015
12.92
 918,540 13.02 13.16 12.92 0 0 0
28/01/2015
13.25
 1,251,436 13.06 13.25 12.83 22,800 226,100 -5.6
27/01/2015
13.06
 2,927,589 13.11 13.25 12.78 99,900 63,100 1.0
26/01/2015
13.06
 732,502 13.25 13.39 13.06 0 25,300 -0.7
23/01/2015
13.49
 1,153,737 13.25 13.49 13.16 700 5,300 -0.1
22/01/2015
13.25
 1,115,920 13.02 13.25 12.97 18,000 225,300 -5.8
21/01/2015
13.02
 1,112,107 13.06 13.21 12.97 0 0 0
20/01/2015
13.11
 1,984,490 13.21 13.30 12.97 3,300 204,000 -5.6
19/01/2015
13.25
 1,642,959 12.07 13.73 12.07 5,200 362,400 -10.1
16/01/2015
13.39
 3,096,683 13.63 13.63 13.25 0 784,300 -22.3
15/01/2015
13.68
 7,361,289 12.64 13.87 12.64 0 151,200 -4.3
14/01/2015
12.68
 1,565,820 12.50 12.73 12.26 300 60,400 -1.6
13/01/2015
12.40
 1,961,663 11.55 12.78 11.55 61,900 175,000 -3.0
12/01/2015
12.83
 2,409,090 12.92 13.02 12.40 198,300 86,400 3.0
09/01/2015
13.02
 3,729,397 12.31 13.06 12.31 119,500 40,000 2.1
08/01/2015
12.35
 1,804,879 12.31 12.59 12.21 262,500 1,000 6.8
07/01/2015
12.21
 1,848,097 12.07 12.40 11.88 107,200 64,700 1.1
06/01/2015
12.12
 1,832,920 12.26 12.26 11.79 89,800 4,300 2.2
05/01/2015
12.31
 1,680,604 12.59 12.59 12.26 88,500 0 2.3
31/12/2014
12.73
 1,973,128 12.26 12.83 12.21 124,500 9,500 3.0
30/12/2014
12.26
 2,035,300 12.07 12.26 11.45 113,700 12,000 2.6
29/12/2014
12.07
 1,361,993 12.45 12.59 11.97 90,600 2,500 2.3
26/12/2014
12.45
 1,935,680 12.40 12.73 12.16 91,700 0 2.4
25/12/2014
12.35
 1,887,000 12.78 12.78 12.35 300 0 0.0
24/12/2014
12.73
 2,234,680 12.92 13.11 12.68 400 0 0.0
23/12/2014
12.83
 2,453,433 13.02 13.11 12.59 351,600 0 9.6
22/12/2014
12.97
 3,293,906 12.16 12.97 12.16 317,300 0 8.4
19/12/2014
12.07
 5,784,940 11.83 12.87 11.83 1,067,000 2,354,500 -33.2
18/12/2014
12.35
 4,404,064 11.36 12.35 11.36 1,271,500 779,900 12.3
17/12/2014
11.26
 3,562,725 10.27 11.55 10.27 195,800 278,900 -2.0
16/12/2014
11.22
 4,965,462 11.60 12.07 11.03 142,500 452,700 -7.4
15/12/2014
12.07
 3,599,140 12.50 12.59 12.07 407,000 1,483,056 -28.1
12/12/2014
12.50
 3,562,744 12.64 12.68 12.26 146,700 2,132,000 -52.5
11/12/2014
12.64
 2,653,345 11.97 13.30 11.97 338,800 642,600 -8.3
10/12/2014
13.30
 4,179,934 11.79 13.44 11.79 100,000 1,204,200 -29.8
09/12/2014
13.06
 6,487,953 13.06 14.48 13.06 32,200 331,800 -8.5
08/12/2014
14.48
 5,214,060 15.71 15.76 14.48 105,000 476,400 -11.7
05/12/2014
15.76
 2,260,160 15.90 16.00 15.52 144,500 313,000 -5.6
04/12/2014
15.95
 2,102,343 14.77 16.38 14.77 111,000 246,900 -4.6
03/12/2014
16.38
 1,980,060 16.28 16.52 16.19 410,700 177,300 8.1
02/12/2014
16.28
 3,172,328 15.62 16.28 15.62 864,400 544,300 10.8
01/12/2014
15.52
 3,797,339 14.20 16.09 14.20 5,500 1,433,420 -47.0
28/11/2014
15.52
 4,633,115 16.33 16.57 15.38 6,600 1,004,400 -33.2
27/11/2014
16.61
 2,657,951 15.34 16.99 15.34 0 165,100 -5.7
26/11/2014
16.99
 2,861,001 16.14 17.94 16.14 205,800 542,000 -12.1
25/11/2014
17.89
 999,049 17.89 18.08 17.61 33,100 103,600 -2.7
24/11/2014
17.84
 1,480,110 18.32 18.32 17.84 37,500 150,000 -4.3
21/11/2014
18.32
 1,548,095 18.79 18.89 18.32 106,000 490,500 -15.0
20/11/2014
18.74
 2,010,510 17.04 18.84 16.80 0 764,000 -30.1
19/11/2014
18.65
 1,240,320 18.89 18.93 18.55 0 21,000 -0.8
18/11/2014
18.89
 1,682,418 19.17 19.17 18.89 59,700 63,400 -0.1
17/11/2014
19.17
 882,752 19.36 19.36 19.17 0 25,000 -1.0
14/11/2014
19.41
 1,221,210 19.69 19.69 19.22 20,100 145,000 -5.1
13/11/2014
19.69
 1,725,083 19.55 20.02 19.50 60,000 154,200 -3.9
12/11/2014
19.60
 1,280,946 19.31 19.60 19.26 0 330,000 -13.5
11/11/2014
19.31
 1,249,660 19.69 19.69 19.17 0 19,000 -0.8
10/11/2014
19.26
 870,615 17.42 19.60 17.42 25,000 160,000 -5.5
07/11/2014
19.31
 1,008,709 19.36 19.60 19.03 64,100 200,000 -5.6
06/11/2014
19.36
 1,093,135 19.41 19.74 19.36 52,000 1,400 2.1
05/11/2014
19.41
 1,493,323 19.50 19.50 18.98 190,300 3,510 7.6
04/11/2014
19.50
 2,027,237 19.26 19.78 19.22 23,000 8,200 0.6
03/11/2014
19.36
 1,462,984 19.22 19.50 19.22 9,400 26,000 -0.7
31/10/2014
19.12
 3,179,295 18.46 19.12 18.27 865,700 23,100 33.5
30/10/2014
18.55
 1,242,731 18.84 18.84 18.46 95,500 49,300 1.8
29/10/2014
18.74
 1,498,690 18.70 18.89 18.51 219,500 482,600 -10.4
28/10/2014
18.41
 1,607,755 17.75 18.41 17.75 0 0 0
27/10/2014
17.99
 3,242,428 19.17 19.22 17.84 88,300 720,200 -24.7
24/10/2014
19.22
 1,858,150 19.36 19.55 19.17 310,100 609,500 -12.2
23/10/2014
19.36
 2,731,470 20.02 20.02 19.36 547,400 158,300 16.2

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