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

29.60
-0.70
(-2.31%)
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)
02/06/2014
12.06
 1,333,157 12.34 12.34 11.97 265,300 3,000 6.9
30/05/2014
12.24
 1,396,330 12.29 12.47 12.24 476,500 6,000 12.7
29/05/2014
12.34
 2,488,780 12.47 12.75 12.34 230,500 52,200 4.9
28/05/2014
12.52
 1,644,159 12.24 12.52 12.20 216,500 68,200 4.0
27/05/2014
12.24
 2,095,695 11.88 12.34 11.88 224,300 600 5.9
26/05/2014
11.92
 794,750 11.83 11.97 11.65 118,200 0 3.1
23/05/2014
11.83
 753,290 11.88 11.97 11.70 44,800 60,000 -0.4
22/05/2014
11.92
 1,431,343 12.15 12.20 11.70 91,100 500 2.4
21/05/2014
12.15
 2,089,750 11.74 12.20 11.65 458,900 9,000 11.8
20/05/2014
11.70
 1,778,610 11.19 11.74 11.10 607,700 300 15.3
19/05/2014
11.29
 723,096 11.42 11.42 11.06 199,100 6,000 4.7
16/05/2014
11.29
 818,044 11.01 11.29 11.01 312,200 91,000 5.4
15/05/2014
11.01
 2,263,434 11.42 11.56 10.55 682,600 0 16.9
14/05/2014
11.38
 1,303,820 11.10 11.51 10.87 253,500 20,000 5.7
13/05/2014
10.97
 2,186,267 10.65 11.06 10.55 780,000 15,000 18.3
12/05/2014
10.83
 2,689,769 11.51 11.51 10.51 683,950 170,200 12.1
09/05/2014
11.51
 2,753,370 10.51 11.51 10.51 852,700 5,000 20.7
08/05/2014
10.51
 6,736,951 11.33 11.33 10.46 723,400 1,500 16.7
07/05/2014
11.61
 1,548,552 11.42 11.65 11.42 309,800 58,700 6.3
06/05/2014
11.42
 3,372,094 11.42 11.47 10.92 395,200 120,000 6.7
05/05/2014
11.42
 2,043,030 10.69 12.06 10.69 345,700 175,000 4.3
29/04/2014
11.88
 638,200 11.06 12.06 11.06 201,400 66,300 3.5
28/04/2014
11.83
 1,202,218 10.83 12.11 10.83 464,300 195,100 7.0
25/04/2014
12.02
 1,325,727 11.88 12.11 11.88 140,900 71,915 1.8
24/04/2014
11.88
 2,793,206 11.51 11.92 11.42 560,800 218,600 8.8
23/04/2014
11.51
 1,916,632 10.69 11.92 10.69 534,300 548,700 -0.4
22/04/2014
11.88
 2,661,344 10.14 11.88 10.14 440,200 67,400 9.4
21/04/2014
11.24
 4,474,215 12.11 12.20 11.24 537,900 85,900 11.5
18/04/2014
12.20
 1,503,375 12.79 12.79 12.20 203,600 0 5.5
17/04/2014
12.66
 1,122,011 12.75 12.88 12.61 130,600 51,000 2.2
16/04/2014
12.56
 3,512,353 13.02 13.02 12.43 498,100 7,000 13.6
15/04/2014
12.98
 2,948,697 13.39 13.43 12.98 249,600 38,200 6.1
14/04/2014
13.39
 2,831,600 13.66 13.71 13.34 92,690 69,900 0.7
11/04/2014
13.66
 1,555,852 13.71 13.80 13.57 163,900 20,000 4.3
10/04/2014
13.75
 3,167,362 13.84 14.07 13.71 84,600 325,300 -7.4
08/04/2014
13.84
 3,728,467 13.75 14.07 13.75 142,800 721,600 -17.7
07/04/2014
13.71
 2,647,343 13.39 13.71 13.34 189,600 178,800 0.3
04/04/2014
13.39
 1,467,520 13.57 13.62 13.34 187,100 69,500 3.5
03/04/2014
13.52
 1,991,226 13.43 13.62 13.39 122,310 117,400 0.2
02/04/2014
13.34
 2,802,032 13.25 13.39 13.02 479,900 74,350 11.7
01/04/2014
13.25
 3,997,325 13.39 13.71 13.16 574,200 189,000 11.3
31/03/2014
13.39
 3,988,384 12.34 13.75 12.34 28,200 124,162 -2.8
28/03/2014
13.66
 2,372,434 13.75 14.03 13.57 102,900 84,600 0.6
27/03/2014
13.75
 3,106,703 15.12 15.12 13.48 112,000 492,150 -11.4
26/03/2014
13.75
 8,356,791 14.26 14.35 13.62 527,900 152,900 11.5
25/03/2014
14.16
 6,137,288 14.76 14.89 14.12 207,700 464,400 -8.2
24/03/2014
14.67
 5,089,786 14.94 14.94 13.94 1,600 619,000 -19.7
21/03/2014
13.62
 15,253,774 13.57 13.75 13.48 2,105,600 10,783,000 -258.6
20/03/2014
13.71
 3,707,472 13.75 13.98 13.48 670,400 611,700 1.8
19/03/2014
13.75
 3,505,091 13.25 13.84 13.11 305,100 560,000 -7.5
18/03/2014
13.20
 3,255,055 12.98 13.39 12.84 82,200 482,500 -11.5
17/03/2014
12.84
 3,406,879 12.79 12.98 12.43 116,100 300,000 -5.2
14/03/2014
13.02
 2,676,852 13.11 13.11 12.93 396,200 578,400 -5.2
13/03/2014
13.11
 2,225,730 12.93 13.20 12.79 133,200 290,700 -4.5
12/03/2014
13.07
 2,726,994 12.98 13.43 12.84 127,200 261,000 -3.9
11/03/2014
12.88
 2,288,008 12.52 13.02 12.43 127,200 439,900 -8.8
10/03/2014
12.52
 2,901,738 12.61 12.61 12.38 127,200 889,600 -20.8
07/03/2014
12.61
 1,008,248 12.75 12.75 12.52 130,400 197,200 -1.8
06/03/2014
12.75
 938,840 12.56 12.75 12.52 127,200 15,000 3.1
05/03/2014
12.56
 777,186 12.47 12.88 12.47 132,200 163,950 -0.9
04/03/2014
12.38
 2,086,816 12.56 12.56 12.29 132,200 286,400 -4.2
03/03/2014
12.56
 3,401,367 13.43 13.43 12.56 152,200 3,010 4.3
28/02/2014
13.43
 1,558,998 13.48 13.57 13.25 359,250 53,300 9.0
27/02/2014
13.48
 2,132,287 13.84 13.98 13.48 138,200 5,000 4.0
26/02/2014
13.94
 1,826,987 13.84 14.21 13.80 177,510 45,300 4.0
25/02/2014
13.84
 1,232,865 13.80 13.89 13.62 129,200 100 3.9
24/02/2014
13.80
 1,271,269 13.52 13.80 13.39 137,200 600 4.1
21/02/2014
13.52
 2,194,943 13.48 13.89 13.02 135,700 5,800 3.9
20/02/2014
13.48
 4,869,269 14.35 14.48 12.93 390,100 32,100 11.1
19/02/2014
14.35
 1,646,301 14.39 14.76 14.26 133,300 91,000 1.3
18/02/2014
14.39
 3,940,351 13.71 14.67 13.71 714,800 246,400 14.7
17/02/2014
13.71
 4,537,292 12.84 13.71 12.84 550,000 170,200 11.2
14/02/2014
12.70
 1,483,649 12.75 12.84 12.56 369,200 108,600 7.3
13/02/2014
12.61
 2,790,472 12.56 12.93 12.29 422,200 907,400 -13.4
12/02/2014
12.52
 2,252,062 12.79 12.93 12.52 240,400 403,800 -4.6
11/02/2014
12.79
 1,867,259 13.11 13.30 12.75 127,200 0 3.6
10/02/2014
13.02
 1,712,995 12.70 13.25 12.66 127,200 100,000 0.8
07/02/2014
12.75
 1,857,679 12.98 13.07 12.61 303,200 326,800 -0.7
06/02/2014
12.88
 1,695,976 12.84 13.11 12.79 508,800 864,600 -10.1
27/01/2014
12.79
 1,328,980 13.02 13.02 12.79 156,000 605,300 -12.6
24/01/2014
12.84
 2,298,500 12.79 13.20 12.61 240,200 439,400 -5.6
23/01/2014
12.84
 1,468,823 13.11 13.43 12.84 285,100 381,000 -2.8
22/01/2014
13.30
 3,090,865 13.34 14.12 12.56 576,300 494,600 2.6
21/01/2014
13.20
 5,883,677 12.06 13.20 12.02 2,602,300 355,570 61.9
20/01/2014
12.02
 1,948,439 11.88 12.34 11.88 782,300 177,200 16.0
17/01/2014
11.88
 3,645,283 12.38 12.43 11.83 804,300 384,400 11.1
16/01/2014
12.38
 1,954,132 12.29 12.56 12.06 419,700 110,000 8.4
15/01/2014
12.20
 4,148,035 11.42 12.24 11.42 1,198,000 68,300 29.6
14/01/2014
11.42
 2,555,899 11.10 11.79 11.01 410,500 139,100 6.8
13/01/2014
11.10
 1,972,661 10.74 11.24 10.74 159,700 112,500 1.1
10/01/2014
10.83
 2,127,914 11.10 11.10 10.78 345,300 136,300 5.0
09/01/2014
10.92
 1,940,089 10.46 10.92 10.42 330,200 86,500 5.8
08/01/2014
10.46
 1,971,028 10.19 10.65 10.10 122,300 132,900 -0.3
07/01/2014
10.19
 2,113,624 9.73 10.28 9.73 266,000 157,500 2.4
06/01/2014
9.73
 2,097,037 9.23 9.78 9.23 62,000 44,700 0.3
03/01/2014
9.23
 1,202,226 9.32 9.32 9.14 143,600 10,000 2.7
02/01/2014
9.27
 509,787 9.27 9.37 9.23 111,000 0 2.2
31/12/2013
9.27
 727,090 8.96 9.27 8.96 128,000 0 2.5
30/12/2013
9.05
 1,921,129 8.32 9.27 8.32 618,500 362,865 5.1
27/12/2013
9.23
 1,296,372 9.23 9.41 9.23 109,900 0 2.2

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