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

33.30
0
(0%)
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
(2026-08-19) 		3.30 11% 85,911,000 517,008 15.2
27.17
38.25
33.30
2 tháng
(2026-07-20) 		2.72 8.88% 147,698,000 -279,592 -15.0
27.17
38.25
33.30
3 tháng
(2026-06-22) 		0.30 0.91% 211,748,100 1,207,708 55.8
27.17
38.25
33.30
6 tháng
(2026-03-23) 		-0.45 -1.33% 482,658,400 6,541,708 271.7
27.17
38.25
33.30
12 tháng
(2025-09-23) 		6.98 26.50% 1,435,916,300 25,916,308 850.2
21.96
45.50
33.30
24 tháng
(2024-09-30) 		2.27 7.31% 2,594,864,213 -39,919,463 -1,329.1
16.67
45.50
33.30
36 tháng
(2023-10-04) 		5.39 19.32% 3,904,772,744 -35,215,311 -1,059.6
16.67
45.50
33.30
60 tháng
(2021-10-14) 		12.47 59.84% 7,895,167,096 13,446,656 -39.0
13.50
45.50
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2012
3.80
 867,100 3.66 3.85 3.66 95,400 200,000 -1.5
30/01/2012
3.66
 192,000 3.58 3.72 3.55 45,400 0 0.6
20/01/2012
3.58
 180,600 3.58 3.58 3.55 49,100 0 0.6
19/01/2012
3.58
 271,700 3.50 3.58 3.47 45,400 0 0.6
18/01/2012
3.50
 115,600 3.47 3.50 3.47 45,400 45,400 0
17/01/2012
3.47
 371,700 3.47 3.50 3.44 45,400 30,000 0.2
16/01/2012
3.47
 201,000 3.47 3.50 3.44 300 0 0.0
13/01/2012
3.47
 138,900 3.42 3.47 3.42 45,400 33,300 0.2
12/01/2012
3.42
 147,000 3.42 3.47 3.39 45,400 40,000 0.1
11/01/2012
3.42
 169,800 3.44 3.50 3.42 8,200 0 0.1
10/01/2012
3.44
 236,700 3.42 3.47 3.42 0 30,000 -0.4
09/01/2012
3.42
 125,400 3.47 3.47 3.36 0 25,100 -0.3
06/01/2012
3.47
 94,100 3.55 3.55 3.42 0 0 0
05/01/2012
3.55
 446,500 3.63 3.63 3.42 213,000 85,000 1.6
04/01/2012
3.63
 285,700 3.88 3.88 3.63 65,100 108,000 -0.6
03/01/2012
3.88
 77,900 4.02 4.02 3.88 0 30,000 -0.4
30/12/2011
4.02
 596,900 3.94 4.21 3.94 49,300 0 0.7
29/12/2011
3.94
 750,300 3.83 4.21 3.80 45,300 25,600 0.3
28/12/2011
3.83
 1,065,600 3.66 4.04 3.72 45,300 45,300 0
27/12/2011
3.66
 425,700 3.53 3.91 3.44 45,800 95,800 -0.7
26/12/2011
3.53
 464,500 3.50 3.83 3.47 0 100,000 -1.3
23/12/2011
3.50
 382,900 3.39 3.66 3.42 47,800 45,800 0.0
22/12/2011
3.39
 196,200 3.55 3.66 3.31 45,800 45,800 0
21/12/2011
3.55
 26,500 3.50 3.63 3.50 46,800 45,800 0.0
20/12/2011
3.50
 39,200 3.55 3.61 3.47 0 11,700 -0.2
19/12/2011
3.55
 179,500 3.58 3.80 3.55 127,100 244,300 -1.5
16/12/2011
3.58
 549,900 3.77 3.77 3.58 454,000 297,300 2.1
15/12/2011
3.77
 412,300 3.50 3.77 3.39 379,500 200,000 2.4
14/12/2011
3.50
 342,700 3.55 3.55 3.47 272,400 233,300 0.5
13/12/2011
3.55
 192,200 3.61 3.61 3.53 154,300 110,000 0.6
12/12/2011
3.61
 228,200 3.50 3.66 3.55 145,900 203,600 -0.7
09/12/2011
3.50
 58,300 3.55 3.63 3.50 0 7,000 -0.1
08/12/2011
3.55
 79,900 3.61 3.61 3.55 0 0 0
07/12/2011
3.61
 33,400 3.69 3.69 3.58 4,000 0 0.1
06/12/2011
3.69
 109,400 3.77 3.85 3.61 0 0 0
05/12/2011
3.77
 73,700 3.61 3.80 3.61 0 0 0
02/12/2011
3.61
 18,400 3.55 3.61 3.53 0 0 0
01/12/2011
3.55
 47,800 3.44 3.66 3.50 0 1,800 0.0
30/11/2011
3.44
 117,200 3.61 3.69 3.44 0 77,400 -1.0
29/11/2011
3.61
 46,500 3.58 3.74 3.61 0 0 0
28/11/2011
3.58
 101,300 3.58 3.69 3.58 0 82,400 -1.1
25/11/2011
3.58
 41,000 3.61 3.61 3.55 200 0 0.0
24/11/2011
3.61
 27,400 3.66 3.72 3.58 0 3,500 0.0
23/11/2011
3.66
 54,700 3.53 3.66 3.58 23,600 11,800 0.2
22/11/2011
3.53
 145,300 3.63 3.63 3.47 54,200 167,000 -1.5
21/11/2011
3.63
 121,900 3.69 3.72 3.44 0 70,300 -0.9
18/11/2011
3.69
 78,800 3.72 3.72 3.66 0 20,000 -0.3
17/11/2011
3.72
 31,500 3.88 3.88 3.72 0 0 0
16/11/2011
3.88
 93,800 3.72 3.88 3.69 39,900 0 0.5
15/11/2011
3.72
 116,000 3.72 3.72 3.63 39,900 47,400 -0.1
14/11/2011
3.72
 71,500 3.77 3.80 3.69 40,100 39,900 0.0
11/11/2011
3.77
 55,800 3.83 3.83 3.77 0 0 0
10/11/2011
3.83
 70,000 3.83 3.85 3.77 0 0 0
09/11/2011
3.83
 147,900 3.80 3.94 3.80 300 33,500 -0.5
08/11/2011
3.80
 94,100 3.77 3.83 3.74 0 30,000 -0.4
07/11/2011
3.77
 105,000 3.85 3.88 3.77 2,700 30,000 -0.4
04/11/2011
3.85
 82,900 3.88 3.94 3.85 0 55,800 -0.8
03/11/2011
3.88
 224,900 3.99 3.99 3.88 2,500 124,700 -1.7
02/11/2011
3.99
 236,400 4.07 4.10 3.96 3,800 211,800 -3.0
01/11/2011
4.07
 67,400 4.10 4.10 4.04 3,200 50,000 -0.7
31/10/2011
4.10
 139,300 4.21 4.26 4.07 2,500 85,100 -1.3
28/10/2011
4.21
 288,800 4.13 4.29 4.13 3,200 210,000 -3.2
27/10/2011
4.13
 19,400 4.18 4.18 4.10 41,900 39,900 0.0
26/10/2011
4.18
 50,700 4.10 4.18 3.96 42,200 0 0.6
25/10/2011
4.10
 24,000 4.13 4.13 4.07 35,100 33,800 0.0
24/10/2011
4.13
 21,600 4.13 4.24 4.13 0 0 0
21/10/2011
4.13
 169,700 4.10 4.18 4.07 0 152,300 -2.3
20/10/2011
4.10
 124,800 4.13 4.13 4.04 2,000 114,100 -1.7
19/10/2011
4.13
 66,700 4.10 4.15 4.07 1,000 30,000 -0.4
18/10/2011
4.10
 271,200 4.21 4.21 4.10 2,500 251,000 -3.8
17/10/2011
4.21
 31,400 4.24 4.26 4.18 100 1,500 0.0
14/10/2011
4.24
 34,900 4.29 4.29 4.21 0 30,000 -0.5
13/10/2011
4.29
 48,300 4.21 4.29 4.18 7,800 26,000 -0.3
12/10/2011
4.21
 59,900 4.21 4.26 4.15 400 0 0.0
11/10/2011
4.21
 139,600 4.26 4.43 4.21 18,500 39,900 -0.3
10/10/2011
4.26
 31,300 4.26 4.26 4.24 0 0 0
07/10/2011
4.26
 115,300 4.29 4.32 4.24 6,000 79,800 -1.1
06/10/2011
4.29
 190,900 4.18 4.29 4.18 0 159,600 -2.5
05/10/2011
4.18
 160,200 4.24 4.26 4.18 0 119,700 -1.8
04/10/2011
4.24
 155,800 4.32 4.32 4.18 500 109,800 -1.7
03/10/2011
4.32
 198,500 4.40 4.40 4.26 41,500 145,100 -1.6
30/09/2011
4.40
 228,000 4.51 4.51 4.35 1,000 81,500 -1.3
29/09/2011
4.51
 177,100 4.62 4.62 4.45 45,900 91,200 -0.7
28/09/2011
4.62
 15,800 4.62 4.73 4.59 200 0 0.0
27/09/2011
4.62
 131,000 4.59 4.65 4.56 39,900 21,000 0.3
26/09/2011
4.59
 75,300 4.62 4.70 4.56 18,400 40,000 -0.4
23/09/2011
4.62
 279,900 4.76 4.76 4.54 0 249,500 -4.2
22/09/2011
4.76
 101,500 4.76 4.78 4.65 39,900 38,500 0.0
21/09/2011
4.76
 78,800 4.78 4.78 4.67 39,900 0 0.7
20/09/2011
4.78
 105,800 4.86 4.86 4.70 39,900 0 0.7
19/09/2011
4.86
 93,900 4.70 4.86 4.67 40,700 0 0.7
16/09/2011
4.70
 199,300 4.73 4.86 4.67 46,100 300 0.8
15/09/2011
4.73
 133,600 4.67 4.76 4.67 42,700 0 0.7
14/09/2011
4.67
 179,200 4.92 4.97 4.67 700 0 0.0
13/09/2011
4.92
 159,000 4.92 5.03 4.86 4,800 1,800 0.1
12/09/2011
4.92
 147,400 4.78 5.03 4.81 0 6,000 -0.1
09/09/2011
4.78
 221,200 4.78 4.95 4.78 40,800 0 0.7
08/09/2011
4.78
 211,900 4.78 4.97 4.76 40,600 0 0.7
07/09/2011
4.78
 271,100 4.51 4.78 4.59 40,600 0 0.7
06/09/2011
4.51
 49,600 4.54 4.62 4.48 100 0 0.0

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