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

29.40
-0.90
(-2.97%)
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)
07/08/2013
7.12
 625,919 7.07 7.16 7.07 116,300 216,012 -1.6
06/08/2013
7.07
 478,834 7.12 7.12 7.03 62,800 144,800 -1.3
05/08/2013
7.12
 169,546 7.07 7.12 7.07 19,200 0 0.3
02/08/2013
7.07
 337,323 7.07 7.07 7.03 71,100 1,863 1.1
01/08/2013
7.07
 252,049 7.03 7.07 6.98 0 0 0
31/07/2013
7.03
 383,151 7.12 7.12 7.03 60,000 125,600 -1.0
30/07/2013
7.12
 395,073 6.37 7.12 6.37 0 0 0
29/07/2013
7.03
 663,888 7.07 7.12 6.98 35,000 2,000 0.5
26/07/2013
7.07
 687,700 6.50 7.21 6.50 43,000 85,800 -0.7
25/07/2013
7.21
 503,300 6.59 7.34 6.59 105,800 132,100 -0.4
24/07/2013
7.25
 1,626,000 7.43 7.52 7.25 387,600 155,000 3.9
23/07/2013
7.34
 786,000 7.29 7.38 7.25 192,000 205,500 -0.2
22/07/2013
7.29
 511,000 7.43 7.47 7.25 146,800 97,300 0.8
19/07/2013
7.43
 1,251,500 7.29 7.56 7.29 450,300 85,000 6.1
18/07/2013
7.25
 620,300 7.25 7.34 7.21 138,000 3,800 2.2
17/07/2013
7.29
 278,000 7.21 7.29 7.16 216,400 188,400 0.5
16/07/2013
7.21
 505,500 7.16 7.25 7.12 132,100 92,100 0.6
15/07/2013
7.16
 617,600 7.25 7.25 7.12 171,800 62,800 1.8
12/07/2013
7.21
 960,300 7.07 7.25 6.94 103,500 60,000 0.7
11/07/2013
6.90
 207,200 6.23 6.94 6.23 10,000 100 0.2
10/07/2013
6.90
 283,700 6.94 7.03 6.90 345,000 314,000 0.5
09/07/2013
6.94
 353,300 6.90 6.98 6.90 87,400 7,000 1.3
08/07/2013
6.94
 463,100 6.98 6.98 6.90 202,300 38,800 2.6
05/07/2013
7.03
 652,800 7.03 7.12 6.98 198,500 20,000 2.8
04/07/2013
7.07
 507,200 7.03 7.07 6.98 1,261,024 1,153,524 1.7
03/07/2013
7.03
 549,000 7.03 7.07 6.94 125,000 20,400 1.7
02/07/2013
7.03
 860,300 6.85 7.03 6.85 150,000 250,000 -1.6
01/07/2013
6.81
 441,100 6.90 6.90 6.76 91,000 158,800 -1.1
28/06/2013
6.90
 777,700 7.03 7.03 6.85 266,700 0 4.2
27/06/2013
6.98
 667,200 6.81 6.98 6.81 20,800 257,600 -3.7
26/06/2013
6.81
 1,017,100 6.90 6.90 6.63 60,800 503,200 -6.8
25/06/2013
6.85
 3,409,400 7.07 7.21 6.59 329,000 685,800 -5.5
24/06/2013
7.21
 2,026,900 7.56 7.56 7.07 0 416,300 -6.9
21/06/2013
7.60
 7,351,100 7.56 7.87 7.16 6,141,100 672,000 96.1
20/06/2013
7.69
 2,673,300 7.69 7.74 7.47 1,126,600 377,600 12.9
19/06/2013
7.74
 1,462,700 7.74 7.78 7.69 887,800 28,185 15.0
18/06/2013
7.74
 1,878,200 7.65 7.74 7.56 932,900 304,700 10.9
17/06/2013
7.65
 3,616,000 7.69 7.87 7.60 378,800 505,500 -2.1
14/06/2013
7.60
 1,685,200 7.65 7.78 7.56 8,500 200,000 -3.3
13/06/2013
7.69
 3,303,200 7.60 7.74 7.47 10,000 50,000 -0.7
12/06/2013
7.60
 4,534,500 7.91 7.91 7.60 23,000 290,000 -4.7
11/06/2013
7.91
 2,796,400 8.05 8.05 7.82 57,400 150,000 -1.7
10/06/2013
8.00
 5,998,500 7.91 8.27 7.87 66,600 52,900 0.2
07/06/2013
7.82
 3,664,000 7.56 7.82 7.52 0 20,000 -0.4
06/06/2013
7.60
 3,485,700 7.25 7.60 7.25 235,700 159,500 1.2
05/06/2013
7.25
 1,747,700 7.07 7.29 7.03 246,200 0 4.0
04/06/2013
7.07
 2,124,100 7.29 7.34 7.03 3,200 0 0.1
03/06/2013
7.29
 2,172,600 7.38 7.43 7.25 2,468,500 2,200,000 4.4
31/05/2013
7.43
 2,553,000 7.47 7.69 7.34 18,900 145,400 -2.2
30/05/2013
7.43
 2,219,800 6.94 7.43 6.85 346,200 557,400 -3.5
29/05/2013
7.29
 6,557,300 6.90 7.43 6.90 2,565,624 2,530,524 0.5
28/05/2013
6.94
 1,830,800 6.85 6.94 6.76 50,300 494,100 -6.8
27/05/2013
6.81
 3,130,700 6.68 6.98 6.63 170,200 119,400 0.8
24/05/2013
6.68
 1,048,800 6.54 6.68 6.50 3,425,974 3,590,028 -2.4
23/05/2013
6.54
 1,418,900 6.68 6.72 6.50 100,000 236,500 -2.1
22/05/2013
6.68
 3,159,400 6.45 6.76 6.41 110,500 45,000 1.0
21/05/2013
6.45
 1,150,300 6.41 6.50 6.37 80,600 16,000 0.9
20/05/2013
6.37
 762,200 6.23 6.41 6.23 232,500 89,300 2.0
17/05/2013
6.28
 687,500 6.19 6.28 6.19 100,900 1,000 1.4
16/05/2013
6.19
 235,400 6.14 6.23 6.14 73,100 0 1.0
15/05/2013
6.19
 189,400 6.10 6.19 6.06 14,800 0 0.2
14/05/2013
6.14
 575,100 6.19 6.23 6.10 252,400 161,500 1.3
13/05/2013
6.19
 210,400 6.14 6.23 6.14 2,000 0 0.0
10/05/2013
6.19
 255,300 6.19 6.19 6.10 24,800 1,300 0.3
09/05/2013
6.19
 294,700 6.14 6.19 6.10 71,400 30,674 0.6
08/05/2013
6.14
 525,700 6.10 6.19 6.10 262,600 6,300 3.5
07/05/2013
6.10
 197,700 6.23 6.28 6.10 74,300 0 1.0
06/05/2013
6.23
 699,700 6.06 6.23 6.06 102,000 800 1.4
03/05/2013
6.01
 580,400 5.88 6.06 5.88 213,200 50,024 2.2
02/05/2013
5.88
 163,800 5.92 5.92 5.84 50,000 46,500 0.0
26/04/2013
5.84
 164,600 5.88 5.92 5.84 4,000 0 0.1
25/04/2013
5.88
 136,100 5.84 5.92 5.84 5,000 0 0.1
24/04/2013
5.84
 336,600 5.84 5.88 5.84 9,500 123,300 -1.5
23/04/2013
5.84
 385,700 5.88 5.92 5.79 30,000 238,200 -2.7
22/04/2013
5.84
 472,600 5.97 6.01 5.84 134,000 164,400 -0.4
18/04/2013
5.97
 692,800 6.01 6.10 5.92 112,100 31,100 1.1
17/04/2013
6.01
 213,400 6.06 6.06 5.97 34,500 0 0.5
16/04/2013
6.06
 554,500 5.92 6.10 5.75 150,000 40,400 1.5
15/04/2013
6.01
 670,200 6.10 6.19 6.01 138,800 5,000 1.8
12/04/2013
6.14
 812,500 6.14 6.23 6.10 20,000 87,000 -0.9
11/04/2013
6.19
 816,400 6.19 6.23 6.14 0 225,800 -3.2
10/04/2013
6.23
 605,400 6.37 6.37 6.19 37,900 147,600 -1.6
09/04/2013
6.37
 515,600 6.32 6.41 6.28 50,000 6,260 0.6
08/04/2013
6.37
 416,300 6.32 6.37 6.23 144,000 7,500 1.9
05/04/2013
6.32
 483,800 6.14 6.37 6.06 83,000 240 1.2
04/04/2013
6.14
 871,700 6.19 6.23 6.14 82,200 97,200 -0.2
03/04/2013
6.28
 417,600 6.32 6.37 6.23 82,400 92,400 -0.1
02/04/2013
6.28
 481,100 6.32 6.37 6.28 147,900 85,700 0.9
01/04/2013
6.28
 620,300 6.32 6.37 6.19 252,450 334,550 -1.2
29/03/2013
6.28
 651,400 6.32 6.32 6.14 98,400 3,000 1.3
28/03/2013
6.28
 469,200 6.28 6.32 6.28 286,300 6,300 4.0
27/03/2013
6.32
 433,800 6.37 6.37 6.28 334,100 21,300 4.5
26/03/2013
6.37
 505,900 6.37 6.37 6.32 357,400 0 5.1
25/03/2013
6.32
 549,000 6.28 6.32 6.28 282,200 151,600 1.9
22/03/2013
6.32
 962,300 6.41 6.41 6.28 476,700 325,000 2.2
21/03/2013
6.37
 1,395,200 6.41 6.41 6.37 432,200 454,600 -0.3
20/03/2013
6.37
 1,011,300 6.37 6.41 6.32 461,200 181,200 4.0
19/03/2013
6.32
 770,300 6.37 6.41 6.32 359,200 2,000 5.1
18/03/2013
6.37
 942,800 6.45 6.45 6.37 395,200 0 5.8
15/03/2013
6.50
 4,469,000 6.50 6.54 6.37 879,200 3,855,700 -43.2

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