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)
16/10/2012
5.32
 598,000 5.26 5.32 5.26 0 11,500 -0.2
15/10/2012
5.26
 396,300 5.29 5.32 5.22 3,200 40,300 -0.6
12/10/2012
5.26
 63,100 5.26 5.26 5.22 0 15,300 -0.2
11/10/2012
5.26
 505,200 5.26 5.32 5.22 0 78,600 -1.2
10/10/2012
5.26
 266,500 5.22 5.26 5.19 1,000 0 0.0
09/10/2012
5.26
 348,900 5.29 5.32 5.22 91,000 49,500 0.6
08/10/2012
5.32
 411,800 5.26 5.32 5.26 203,500 0 3.1
05/10/2012
5.29
 666,000 5.19 5.32 5.19 429,000 0 6.6
04/10/2012
5.22
 577,800 5.26 5.29 5.15 1,100 50 0.0
03/10/2012
5.26
 661,200 5.29 5.32 5.22 170,100 0 2.6
02/10/2012
5.26
 389,500 5.22 5.29 5.22 310,000 1,000 4.8
01/10/2012
5.22
 510,700 5.22 5.29 5.19 242,900 0 3.7
28/09/2012
5.19
 276,600 5.15 5.22 5.15 0 79,000 -1.2
27/09/2012
5.19
 264,200 5.29 5.29 5.19 0 153,200 -2.3
26/09/2012
5.29
 826,800 5.19 5.29 5.19 653,400 55,000 9.2
25/09/2012
5.19
 320,300 5.19 5.22 5.15 265,100 41,600 3.4
24/09/2012
5.19
 271,100 5.29 5.29 5.12 15,100 23,000 -0.1
21/09/2012
5.29
 770,600 5.22 5.32 5.22 454,300 0 7.0
20/09/2012
5.26
 678,100 5.22 5.26 5.12 511,300 0 7.8
19/09/2012
5.22
 1,074,300 5.12 5.26 5.02 524,300 40,000 7.3
18/09/2012
5.09
 1,023,500 5.19 5.26 5.09 519,300 0 7.9
17/09/2012
5.26
 591,700 5.36 5.36 5.22 339,500 0 5.3
14/09/2012
5.32
 1,633,400 5.19 5.36 5.19 592,700 10,000 9.1
13/09/2012
5.19
 519,300 5.05 5.19 5.05 416,600 6,000 6.2
12/09/2012
5.09
 465,300 4.78 5.19 4.78 52,200 2,900 0.7
11/09/2012
5.15
 430,400 5.05 5.15 5.02 140,700 26,200 1.7
10/09/2012
5.05
 919,200 5.19 5.19 5.02 323,100 1,000 4.8
07/09/2012
5.19
 718,900 5.09 5.19 5.09 430,400 30,000 6.0
06/09/2012
5.09
 338,500 5.05 5.15 5.05 211,800 10,000 3.0
05/09/2012
5.09
 966,600 5.22 5.26 5.05 185,200 0 2.8
04/09/2012
5.22
 488,700 5.22 5.26 5.15 150,000 10,000 2.1
31/08/2012
5.22
 957,800 5.09 5.22 5.02 249,800 0 3.8
30/08/2012
5.12
 477,400 5.15 5.19 5.09 109,300 0 1.6
29/08/2012
5.15
 765,900 5.05 5.19 5.05 137,200 0 2.1
28/08/2012
5.02
 1,079,700 4.78 5.05 4.78 260,000 39,100 3.2
27/08/2012
4.78
 1,309,100 5.02 5.02 4.71 514,200 105,600 5.8
24/08/2012
5.02
 1,275,800 4.64 5.02 4.64 65,200 100 0.9
23/08/2012
4.74
 2,917,000 5.05 5.05 4.68 253,000 140,000 1.5
22/08/2012
5.02
 1,123,800 4.78 5.12 4.78 110,000 70,400 0.6
21/08/2012
5.02
 2,830,800 5.36 5.36 5.02 210,500 350,000 -2.0
20/08/2012
5.36
 391,300 5.32 5.43 5.32 10,300 200 0.2
17/08/2012
5.32
 922,900 5.19 5.39 5.19 71,000 200,000 -2.0
16/08/2012
5.19
 407,300 5.22 5.26 5.19 20,100 160,400 -2.1
15/08/2012
5.22
 428,600 5.26 5.26 5.19 20,200 170,200 -2.3
14/08/2012
5.26
 228,400 5.22 5.29 5.22 200 94,600 -1.5
13/08/2012
5.26
 659,300 5.26 5.29 5.22 370,000 200,000 2.6
10/08/2012
5.26
 222,800 5.29 5.29 5.22 200 105,200 -1.6
09/08/2012
5.29
 553,000 5.32 5.39 5.26 0 47,300 -0.7
08/08/2012
5.32
 499,900 5.29 5.36 5.26 176,600 160,000 0.3
07/08/2012
5.29
 546,700 5.32 5.39 5.22 183,600 180,000 0.0
06/08/2012
5.32
 517,800 5.12 5.36 5.12 63,400 300 1.0
03/08/2012
5.12
 142,200 5.12 5.15 5.09 100 200 0.0
02/08/2012
5.12
 220,600 5.12 5.19 5.12 30,000 70,000 -0.6
01/08/2012
5.09
 282,200 5.15 5.22 5.09 3,500 35,200 -0.5
31/07/2012
5.15
 190,100 5.22 5.22 5.12 20,300 500 0.3
30/07/2012
5.19
 396,800 5.19 5.19 5.12 30,200 100,100 -1.1
27/07/2012
5.19
 438,900 5.29 5.29 5.19 10,000 100,000 -1.4
26/07/2012
5.22
 385,800 5.26 5.29 5.19 20,000 100,000 -1.2
25/07/2012
5.22
 485,400 5.19 5.26 5.15 10,500 72,545 -0.9
24/07/2012
5.22
 713,900 5.32 5.32 5.19 1,100 100,100 -1.5
23/07/2012
5.32
 700,600 5.36 5.43 5.32 0 100,000 -1.6
20/07/2012
5.46
 1,267,800 5.56 5.63 5.43 222,500 64,500 2.6
19/07/2012
5.56
 1,261,800 5.29 5.60 5.29 120,000 135,200 -0.2
18/07/2012
5.36
 341,500 5.39 5.46 5.32 100 0 0.0
17/07/2012
5.46
 1,210,200 5.26 5.46 5.22 278,500 10,000 4.2
16/07/2012
5.29
 595,100 5.29 5.39 5.15 10,000 0 0.2
13/07/2012
5.22
 730,500 5.09 5.29 5.09 0 0 0
12/07/2012
5.09
 188,200 5.02 5.12 5.02 0 0 0
11/07/2012
5.05
 217,900 4.95 5.05 4.95 5,000 0 0.1
10/07/2012
4.98
 175,600 4.98 5.02 4.92 0 0 0
09/07/2012
4.95
 260,600 5.15 5.15 4.95 0 0 0
06/07/2012
5.15
 355,300 5.22 5.26 5.12 10,000 0 0.2
05/07/2012
5.22
 594,300 5.02 5.22 4.95 0 0 0
04/07/2012
5.02
 294,000 5.19 5.19 5.02 12,000 0 0.2
03/07/2012
5.12
 621,300 5.19 5.22 5.02 4,000 0 0.1
02/07/2012
5.15
 311,000 5.36 5.43 5.15 300 0 0.0
29/06/2012
5.26
 281,000 5.39 5.39 5.19 5,300 0 0.1
28/06/2012
5.29
 443,700 5.19 5.32 5.02 10,000 13,000 0.0
27/06/2012
5.26
 423,700 5.26 5.39 5.26 182,300 0 2.8
26/06/2012
5.26
 904,900 5.26 5.29 5.15 319,650 2,300 4.8
25/06/2012
5.26
 794,700 5.32 5.39 5.26 66,200 0 1.0
22/06/2012
5.39
 523,300 5.46 5.46 5.36 136,400 0 2.2
21/06/2012
5.39
 464,200 5.46 5.46 5.39 85,000 120,000 -0.6
20/06/2012
5.43
 366,400 5.50 5.50 5.43 0 0 0
19/06/2012
5.43
 555,700 5.50 5.50 5.39 100 0 0.0
18/06/2012
5.50
 938,900 5.53 5.63 5.46 4,310 110 0.1
15/06/2012
5.46
 823,000 5.43 5.53 5.39 120,000 273,300 -2.4
14/06/2012
5.39
 577,000 5.46 5.46 5.36 209,400 126,400 1.3
13/06/2012
5.43
 682,100 5.43 5.50 5.39 220,900 52,100 2.7
12/06/2012
5.43
 721,400 5.39 5.53 5.39 0 41,300 -0.7
11/06/2012
5.56
 928,600 5.56 5.63 5.46 2,500 88,600 -1.4
08/06/2012
5.46
 1,040,800 5.60 5.67 5.43 0 2,000 0.0
07/06/2012
5.56
 920,700 5.43 5.67 5.39 0 1,000 0.0
06/06/2012
5.32
 840,000 5.26 5.43 5.22 97,450 217,000 -1.9
05/06/2012
5.32
 809,200 5.19 5.36 5.19 0 100,000 -1.5
04/06/2012
5.26
 1,449,800 5.46 5.46 5.19 3,700 441,800 -6.8
01/06/2012
5.56
 960,800 5.77 5.77 5.53 69,400 0 1.1
31/05/2012
5.56
 1,079,600 5.70 5.70 5.53 160,000 300,000 -2.3
30/05/2012
5.73
 893,400 5.77 5.77 5.60 167,600 0 2.8
29/05/2012
5.60
 603,600 5.67 5.73 5.56 0 0 0

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