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)
05/09/2011
4.54
 122,800 4.62 4.70 4.51 0 0 0
01/09/2011
4.62
 179,700 4.56 4.65 4.37 55,000 1,000 0.9
31/08/2011
4.56
 558,200 4.59 4.65 4.45 60,200 501,400 -7.3
30/08/2011
4.59
 255,700 4.48 4.76 4.43 0 1,300 0.0
29/08/2011
4.48
 194,500 4.32 4.51 4.37 0 91,300 -1.5
26/08/2011
4.32
 92,700 4.35 4.35 4.26 0 40,600 -0.6
25/08/2011
4.35
 87,000 4.21 4.37 4.24 0 20,000 -0.3
24/08/2011
4.21
 62,700 4.32 4.45 4.18 0 40,600 -0.6
23/08/2011
4.32
 110,000 4.37 4.37 4.15 0 40,000 -0.6
22/08/2011
4.37
 181,500 4.10 4.40 4.18 0 83,200 -1.3
19/08/2011
4.10
 105,200 4.29 4.29 4.07 0 81,200 -1.2
18/08/2011
4.29
 53,000 4.21 4.32 4.21 0 0 0
17/08/2011
4.21
 66,300 4.13 4.24 4.13 1,000 40,600 -0.6
16/08/2011
4.13
 32,300 4.07 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 4.04 4.10 4.04 1,000 0 0.0
11/08/2011
4.04
 77,400 4.18 4.18 4.04 3,200 40,600 -0.6
10/08/2011
4.18
 54,400 4.10 4.35 4.13 600 40,600 -0.6
09/08/2011
4.10
 80,200 4.37 4.37 4.07 12,100 2,000 0.2
08/08/2011
4.37
 118,300 4.54 4.54 4.26 50,000 92,600 -0.7
05/08/2011
4.54
 25,100 4.54 4.59 4.26 17,500 0 0.3
04/08/2011
4.54
 136,400 4.48 4.65 4.48 45,000 0 0.8
03/08/2011
4.48
 30,600 4.54 4.54 4.48 12,800 1,800 0.2
02/08/2011
4.54
 115,300 4.62 4.62 4.51 53,300 0 0.9
01/08/2011
4.62
 70,400 4.62 4.62 4.59 41,500 0 0.7
29/07/2011
4.62
 84,200 4.65 4.65 4.59 59,100 0 1.0
28/07/2011
4.65
 44,500 4.59 4.67 4.59 33,400 0 0.6
27/07/2011
4.59
 45,700 4.59 4.62 4.59 21,500 0 0.4
26/07/2011
4.59
 28,600 4.62 4.62 4.54 16,200 0 0.3
25/07/2011
4.62
 15,400 4.62 4.62 4.54 9,500 0 0.2
22/07/2011
4.62
 29,000 4.65 4.65 4.62 27,300 0 0.5
21/07/2011
4.65
 39,000 4.65 4.67 4.62 18,900 0 0.3
20/07/2011
4.65
 36,200 4.59 4.67 4.56 20,000 0 0.3
19/07/2011
4.59
 13,100 4.59 4.59 4.54 5,000 0 0.1
18/07/2011
4.59
 72,500 4.59 4.59 4.56 40,000 50,800 -0.2
15/07/2011
4.59
 70,400 4.65 4.67 4.56 16,800 19,000 0.0
14/07/2011
4.65
 43,900 4.65 4.65 4.59 24,200 0 0.4
13/07/2011
4.65
 43,600 4.67 4.67 4.59 25,000 0 0.4
12/07/2011
4.67
 59,000 4.62 4.67 4.54 32,200 0 0.5
11/07/2011
4.62
 22,300 4.70 4.70 4.56 11,000 0 0.2
08/07/2011
4.70
 38,000 4.62 4.76 4.62 25,600 0 0.4
07/07/2011
4.62
 16,600 4.65 4.70 4.62 0 0 0
06/07/2011
4.65
 37,200 4.78 4.78 4.59 0 0 0
05/07/2011
4.78
 52,000 4.56 4.81 4.65 0 0 0
04/07/2011
4.56
 122,400 4.78 4.78 4.54 0 0 0
01/07/2011
4.78
 86,600 5.19 5.19 4.78 1,000 0 0.0
30/06/2011
5.19
 278,500 5.00 5.41 4.92 0 0 0
29/06/2011
5.00
 470,800 4.97 5.49 4.92 8,200 0 0.1
28/06/2011
4.97
 259,500 4.95 5.41 4.92 0 14,700 -0.3
27/06/2011
4.95
 249,700 4.89 5.30 4.84 0 50,000 -0.9
24/06/2011
4.89
 192,100 4.78 5.00 4.78 0 20,000 -0.4
23/06/2011
4.78
 77,700 4.92 4.92 4.73 0 0 0
22/06/2011
4.92
 205,700 5.00 5.00 4.89 275,400 130,700 2.6
21/06/2011
5.00
 53,000 4.89 5.03 4.89 2,500 8,500 -0.1
20/06/2011
4.89
 319,000 5.11 5.11 4.86 256,900 60,000 3.6
17/06/2011
5.11
 1,072,300 5.08 5.25 4.84 876,000 121,800 13.9
16/06/2011
5.08
 335,000 4.81 5.19 4.84 346,400 85,000 4.9
15/06/2011
4.81
 535,200 4.97 5.27 4.81 450,700 153,700 5.3
14/06/2011
4.97
 349,600 5.27 5.27 4.89 196,900 30,900 3.1
13/06/2011
5.27
 943,200 4.92 5.30 4.97 355,300 404,100 -1.0
10/06/2011
4.92
 183,100 4.81 5.08 4.86 0 31,400 -0.6
09/06/2011
4.81
 113,100 4.78 4.89 4.56 40,300 47,200 -0.1
08/06/2011
4.78
 213,800 4.89 4.97 4.73 102,700 77,500 0.4
07/06/2011
4.89
 231,900 4.62 4.89 4.62 53,500 0 0.9
06/06/2011
4.62
 95,700 4.73 4.73 4.56 20,000 31,400 -0.2
03/06/2011
4.73
 275,400 4.84 5.14 4.65 34,400 0 0.6
02/06/2011
4.84
 539,400 4.62 4.84 4.62 0 284,600 -5.0
01/06/2011
4.62
 101,300 4.37 4.62 4.32 33,000 0 0.5
31/05/2011
4.37
 47,400 4.29 4.37 4.24 40,500 0 0.6
30/05/2011
4.29
 100,800 4.40 4.51 4.26 54,600 0 0.9
27/05/2011
4.40
 290,100 4.32 4.40 4.32 240,300 62,800 2.7
26/05/2011
4.32
 188,200 4.13 4.40 3.85 52,400 31,400 0.4
25/05/2011
4.13
 335,800 4.40 4.43 4.13 240,300 62,800 2.7
24/05/2011
4.40
 329,500 4.67 4.67 4.40 150,400 0 2.5
23/05/2011
4.67
 311,100 5.00 5.00 4.67 120,200 31,900 1.5
20/05/2011
5.00
 285,800 5.00 5.19 4.97 160,500 55,200 1.9
19/05/2011
5.00
 285,400 5.08 5.11 5.00 221,100 91,100 2.4
18/05/2011
5.08
 303,300 5.22 5.22 5.03 207,100 91,200 2.2
17/05/2011
5.22
 349,300 5.33 5.36 5.19 181,400 191,100 -0.2
16/05/2011
5.33
 259,300 5.38 5.41 5.30 156,900 85,000 1.4
13/05/2011
5.38
 235,000 5.41 5.47 5.36 181,800 155,800 0.5
12/05/2011
5.41
 169,400 5.44 5.60 5.36 218,000 150,100 1.3
11/05/2011
5.44
 307,900 5.47 5.47 5.41 181,900 183,000 0.0
10/05/2011
5.47
 536,700 5.47 5.49 5.44 430,400 491,600 -1.2
09/05/2011
5.47
 432,400 5.55 5.55 5.44 211,300 414,400 -4.1
06/05/2011
5.55
 323,300 5.52 5.55 5.49 101,300 185,400 -1.7
05/05/2011
5.52
 206,000 5.68 5.68 5.52 81,300 50,700 0.6
04/05/2011
5.68
 105,200 5.63 5.68 5.47 94,100 0 1.9
29/04/2011
5.63
 677,200 5.49 5.77 5.49 475,000 354,100 2.5
28/04/2011
5.49
 107,500 5.47 5.60 5.47 71,300 0 1.4
27/04/2011
5.47
 100,700 5.47 5.55 5.44 75,700 0 1.5
26/04/2011
5.47
 96,000 5.58 5.60 5.47 89,300 0 1.8
25/04/2011
5.58
 295,300 5.52 5.68 5.47 156,300 229,700 -1.5
22/04/2011
5.52
 141,600 5.55 5.55 5.47 78,000 0 1.6
21/04/2011
5.55
 242,400 5.58 5.63 5.52 147,900 0 3.0
20/04/2011
5.58
 195,900 5.60 5.60 5.55 105,800 68,000 0.8
19/04/2011
5.60
 172,600 5.60 5.63 5.49 74,000 4,000 1.4
18/04/2011
5.60
 215,200 5.74 5.74 5.58 127,300 0 2.6
15/04/2011
5.74
 182,100 5.71 5.74 5.68 111,300 0 2.3
14/04/2011
5.71
 70,800 5.68 5.93 5.66 32,300 0 0.7

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