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

29.50
-0.80
(-2.64%)
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)
27/12/2011
3.66
 425,700 3.44 3.91 3.44 45,800 95,800 -0.7
26/12/2011
3.53
 464,500 3.61 3.83 3.47 0 100,000 -1.3
23/12/2011
3.50
 382,900 3.42 3.66 3.42 47,800 45,800 0.0
22/12/2011
3.39
 196,200 3.58 3.66 3.31 45,800 45,800 0
21/12/2011
3.55
 26,500 3.55 3.63 3.50 46,800 45,800 0.0
20/12/2011
3.50
 39,200 3.61 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 3.69 3.77 3.58 454,000 297,300 2.1
15/12/2011
3.77
 412,300 3.53 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 3.58 3.61 3.53 154,300 110,000 0.6
12/12/2011
3.61
 228,200 3.55 3.66 3.55 145,900 203,600 -0.7
09/12/2011
3.50
 58,300 3.63 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 3.63 3.63 3.58 4,000 0 0.1
06/12/2011
3.69
 109,400 3.80 3.85 3.61 0 0 0
05/12/2011
3.77
 73,700 3.66 3.80 3.61 0 0 0
02/12/2011
3.61
 18,400 3.58 3.61 3.53 0 0 0
01/12/2011
3.55
 47,800 3.53 3.66 3.50 0 1,800 0.0
30/11/2011
3.44
 117,200 3.69 3.69 3.44 0 77,400 -1.0
29/11/2011
3.61
 46,500 3.69 3.74 3.61 0 0 0
28/11/2011
3.58
 101,300 3.63 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 3.72 3.72 3.58 0 3,500 0.0
23/11/2011
3.66
 54,700 3.66 3.66 3.58 23,600 11,800 0.2
22/11/2011
3.53
 145,300 3.61 3.61 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 3.69 3.72 3.66 0 20,000 -0.3
17/11/2011
3.72
 31,500 3.83 3.83 3.72 0 0 0
16/11/2011
3.88
 93,800 3.69 3.88 3.69 39,900 0 0.5
15/11/2011
3.72
 116,000 3.69 3.72 3.63 39,900 47,400 -0.1
14/11/2011
3.72
 71,500 3.80 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 3.91 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 3.83 3.88 3.77 2,700 30,000 -0.4
04/11/2011
3.85
 82,900 3.94 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 4.04 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 4.26 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 4.13 4.13 4.10 41,900 39,900 0.0
26/10/2011
4.18
 50,700 3.96 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 4.24 4.24 4.13 0 0 0
21/10/2011
4.13
 169,700 4.18 4.18 4.07 0 152,300 -2.3
20/10/2011
4.10
 124,800 4.07 4.10 4.04 2,000 114,100 -1.7
19/10/2011
4.13
 66,700 4.13 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 4.26 4.26 4.18 100 1,500 0.0
14/10/2011
4.24
 34,900 4.21 4.24 4.21 0 30,000 -0.5
13/10/2011
4.29
 48,300 4.18 4.29 4.18 7,800 26,000 -0.3
12/10/2011
4.21
 59,900 4.26 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 4.24 4.32 4.24 6,000 79,800 -1.1
06/10/2011
4.29
 190,900 4.21 4.29 4.18 0 159,600 -2.5
05/10/2011
4.18
 160,200 4.26 4.26 4.18 0 119,700 -1.8
04/10/2011
4.24
 155,800 4.26 4.29 4.18 500 109,800 -1.7
03/10/2011
4.32
 198,500 4.35 4.37 4.26 41,500 145,100 -1.6
30/09/2011
4.40
 228,000 4.48 4.51 4.35 1,000 81,500 -1.3
29/09/2011
4.51
 177,100 4.59 4.59 4.45 45,900 91,200 -0.7
28/09/2011
4.62
 15,800 4.73 4.73 4.59 200 0 0.0
27/09/2011
4.62
 131,000 4.65 4.65 4.56 39,900 21,000 0.3
26/09/2011
4.59
 75,300 4.56 4.70 4.56 18,400 40,000 -0.4
23/09/2011
4.62
 279,900 4.70 4.73 4.54 0 249,500 -4.2
22/09/2011
4.76
 101,500 4.65 4.78 4.65 39,900 38,500 0.0
21/09/2011
4.76
 78,800 4.67 4.78 4.67 39,900 0 0.7
20/09/2011
4.78
 105,800 4.76 4.78 4.70 39,900 0 0.7
19/09/2011
4.86
 93,900 4.78 4.86 4.67 40,700 0 0.7
16/09/2011
4.70
 199,300 4.78 4.86 4.67 46,100 300 0.8
15/09/2011
4.73
 133,600 4.76 4.76 4.67 42,700 0 0.7
14/09/2011
4.67
 179,200 4.95 4.97 4.67 700 0 0.0
13/09/2011
4.92
 159,000 4.89 5.03 4.86 4,800 1,800 0.1
12/09/2011
4.92
 147,400 4.89 5.03 4.81 0 6,000 -0.1
09/09/2011
4.78
 221,200 4.92 4.95 4.78 40,800 0 0.7
08/09/2011
4.78
 211,900 4.92 4.97 4.76 40,600 0 0.7
07/09/2011
4.78
 271,100 4.59 4.78 4.59 40,600 0 0.7
06/09/2011
4.51
 49,600 4.62 4.62 4.48 100 0 0.0
05/09/2011
4.54
 122,800 4.62 4.70 4.51 0 0 0
01/09/2011
4.62
 179,700 4.37 4.65 4.37 55,000 1,000 0.9
31/08/2011
4.56
 558,200 4.65 4.65 4.45 60,200 501,400 -7.3
30/08/2011
4.59
 255,700 4.51 4.76 4.43 0 1,300 0.0
29/08/2011
4.48
 194,500 4.37 4.51 4.37 0 91,300 -1.5
26/08/2011
4.32
 92,700 4.29 4.35 4.26 0 40,600 -0.6
25/08/2011
4.35
 87,000 4.24 4.37 4.24 0 20,000 -0.3
24/08/2011
4.21
 62,700 4.45 4.45 4.18 0 40,600 -0.6
23/08/2011
4.32
 110,000 4.35 4.35 4.15 0 40,000 -0.6
22/08/2011
4.37
 181,500 4.24 4.40 4.18 0 83,200 -1.3
19/08/2011
4.10
 105,200 4.24 4.24 4.07 0 81,200 -1.2
18/08/2011
4.29
 53,000 4.24 4.32 4.21 0 0 0
17/08/2011
4.21
 66,300 4.18 4.24 4.13 1,000 40,600 -0.6
16/08/2011
4.13
 32,300 4.13 4.15 4.13 0 0 0
15/08/2011
4.07
 9,100 4.07 4.10 4.07 0 0 0
12/08/2011
4.07
 19,000 4.10 4.10 4.04 1,000 0 0.0
11/08/2011
4.04
 77,400 4.10 4.13 4.04 3,200 40,600 -0.6
10/08/2011
4.18
 54,400 4.15 4.35 4.13 600 40,600 -0.6
09/08/2011
4.10
 80,200 4.15 4.21 4.07 12,100 2,000 0.2

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