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

33.50
0.10
(0.30%)
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
(2025-06-23) 		-1.70 -4.84% 148,205,400 -13,309,900 -438.5
32.10
35.10
33.40
2 tháng
(2025-05-23) 		7.40 28.46% 315,607,100 -15,185,100 -488.6
26
36.80
33.40
3 tháng
(2025-04-23) 		6.80 25.56% 379,009,800 -18,788,700 -570.4
25.60
36.80
33.40
6 tháng
(2025-01-23) 		0 0% 577,090,112 -35,504,878 -1,069.6
21.40
36.80
33.40
12 tháng
(2024-07-29) 		-7.03 -17.40% 875,135,190 -52,782,278 -1,679.8
21.40
41.22
33.40
24 tháng
(2023-08-02) 		0.65 1.98% 2,334,118,486 -43,644,131 -1,309.2
21.40
44.95
33.40
36 tháng
(2022-08-08) 		10.10 43.34% 3,969,319,358 10,084,880 -86.5
17.34
44.95
33.40
60 tháng
(2020-08-17) 		23.14 225.50% 8,903,807,770 -2,704,752 -369.1
10.09
44.95
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2010
8.98
 954,600 8.76 9.18 8.93 20,600 0 0.7
29/04/2010
8.76
 541,400 8.51 8.83 8.51 142,600 0 5.0
28/04/2010
8.51
 409,500 8.58 8.63 8.48 53,100 0 1.8
27/04/2010
8.58
 345,800 8.51 8.71 8.53 51,700 0 1.8
26/04/2010
8.51
 551,200 8.78 8.91 8.48 102,000 5,000 3.3
22/04/2010
8.78
 700,500 8.86 9.03 8.73 203,300 0 7.1
21/04/2010
8.86
 753,300 8.78 8.96 8.78 281,100 0 9.9
20/04/2010
8.78
 592,500 9.08 9.28 8.66 81,700 9,500 2.5
19/04/2010
9.08
 2,032,500 8.53 9.16 8.58 20,000 499,900 -17.5
16/04/2010
8.53
 838,100 8.51 8.66 7.88 20,000 40,200 -0.7
15/04/2010
8.51
 682,900 8.33 8.61 8.33 99,200 2,500 3.3
14/04/2010
8.33
 685,000 8.05 8.53 8.16 98,600 8,000 3.0
13/04/2010
8.05
 514,800 8.28 8.28 8.05 15,000 12,000 0.1
12/04/2010
8.28
 324,700 8.33 8.48 8.18 40,000 0 1.3
09/04/2010
8.33
 770,800 8.36 8.91 8.28 90,000 30,000 2.0
08/04/2010
8.36
 1,856,700 7.90 8.36 7.85 0 360,000 -12.0
07/04/2010
7.90
 190,200 7.80 7.90 7.78 25,000 300 0.8
06/04/2010
7.80
 207,700 7.90 7.95 7.78 22,600 700 0.7
05/04/2010
7.90
 188,400 7.75 7.98 7.75 0 51,000 -1.6
02/04/2010
7.75
 186,200 7.80 7.93 7.65 8,000 40,000 -1.0
01/04/2010
7.80
 143,200 7.65 7.88 7.60 1,000 600 0.0
31/03/2010
7.65
 101,800 7.68 7.80 7.60 3,000 0 0.1
30/03/2010
7.68
 178,500 7.75 7.78 7.65 28,500 18,000 0.3
29/03/2010
7.75
 138,600 7.78 7.80 7.73 36,000 0 1.1
26/03/2010
7.78
 219,000 7.78 7.85 7.73 23,600 50,800 -0.8
25/03/2010
7.78
 207,300 7.98 7.98 7.75 24,700 0 0.8
24/03/2010
7.98
 81,600 7.98 8.03 7.90 22,600 100 0.7
23/03/2010
7.98
 195,000 8.08 8.08 7.90 22,600 0 0.7
22/03/2010
8.08
 100,100 8.13 8.23 7.98 20,900 0 0.7
19/03/2010
8.13
 196,000 8.23 8.36 8.05 96,100 0 3.1
18/03/2010
8.23
 268,600 8.03 8.26 7.95 129,700 0 4.2
17/03/2010
8.03
 194,300 7.98 8.11 7.90 47,900 900 1.5
16/03/2010
7.98
 394,700 8.26 8.26 7.90 39,000 0 1.3
15/03/2010
8.26
 258,300 8.43 8.53 8.21 20,900 1,000 0.7
12/03/2010
8.43
 281,600 8.36 8.43 8.26 19,600 0 0.7
11/03/2010
8.36
 130,000 8.46 8.53 8.33 3,000 1,200 0.1
10/03/2010
8.46
 487,000 8.53 8.78 8.41 20,900 0 0.7
09/03/2010
8.53
 919,300 8.08 8.58 8.03 246,600 25,000 7.5
08/03/2010
8.08
 295,300 7.98 8.13 7.93 20,900 0 0.7
05/03/2010
7.98
 193,300 7.90 8.00 7.78 300 0 0.0
04/03/2010
7.90
 309,200 7.85 8.16 7.88 0 6,000 -0.2
03/03/2010
7.85
 229,000 7.65 7.90 7.63 0 0 0
02/03/2010
7.65
 133,700 7.65 7.73 7.60 26,400 0 0.8
01/03/2010
7.65
 138,000 7.53 7.65 7.53 20,000 40,000 -0.6
26/02/2010
7.53
 398,500 7.58 7.65 7.28 30,100 339,600 -9.3
25/02/2010
7.58
 284,500 7.60 7.73 7.53 41,000 176,000 -4.1
24/02/2010
7.60
 209,200 7.63 7.70 7.50 31,000 130,000 -3.0
23/02/2010
7.63
 178,400 7.90 7.90 7.53 60,900 110,000 -1.5
22/02/2010
7.90
 77,900 7.78 7.93 7.78 46,900 0 1.5
12/02/2010
7.78
 90,500 7.78 7.85 7.70 20,800 10,000 0.3
11/02/2010
7.78
 116,500 7.55 7.78 7.53 58,500 0 1.8
10/02/2010
7.55
 129,300 7.45 7.63 7.48 41,500 33,400 0.2
09/02/2010
7.45
 403,500 7.70 7.70 7.38 169,100 300,000 -3.9
08/02/2010
7.70
 192,100 7.68 8.16 7.63 61,500 100,000 -1.2
05/02/2010
7.68
 206,400 7.78 7.85 7.55 61,900 37,600 0.7
04/02/2010
7.78
 163,300 7.73 7.93 7.73 43,500 0 1.3
03/02/2010
7.73
 194,700 7.73 7.80 7.65 43,000 25,800 0.5
02/02/2010
7.73
 119,500 7.78 7.90 7.70 37,100 0 1.1
01/02/2010
7.78
 88,000 7.75 7.90 7.65 3,200 0 0.1
29/01/2010
7.75
 122,100 7.68 7.78 7.68 30,700 0 0.9
28/01/2010
7.68
 135,300 7.73 7.88 7.68 35,000 0 1.1
27/01/2010
7.73
 279,200 8.11 8.26 7.68 41,000 16,100 0.8
26/01/2010
8.11
 270,800 7.65 8.13 7.60 20,900 100 0.7
25/01/2010
7.65
 158,600 7.63 7.65 7.53 50,900 0 1.5
22/01/2010
7.63
 303,400 7.68 7.73 7.43 82,200 0 2.5
21/01/2010
7.68
 228,500 7.78 7.78 7.53 127,800 0 3.9
20/01/2010
7.78
 189,800 7.80 8.03 7.73 60,900 500 1.9
19/01/2010
7.80
 209,940 7.68 7.98 7.73 32,000 0 1.0
18/01/2010
7.68
 228,500 7.95 7.95 7.65 80,900 0 2.5
15/01/2010
7.95
 247,300 8.00 8.16 7.90 65,300 0 2.1
14/01/2010
8.00
 276,000 8.11 8.31 7.93 60,900 0 2.0
13/01/2010
8.11
 301,900 7.85 8.23 7.65 78,000 0 2.4
12/01/2010
7.85
 350,700 8.28 8.36 7.80 61,000 50,000 0.3
11/01/2010
8.28
 249,100 8.38 8.53 8.21 24,500 0 0.8
08/01/2010
8.38
 416,400 8.38 8.76 8.16 20,700 0 0.7
07/01/2010
8.38
 398,100 8.41 8.66 8.28 20,900 0 0.7
06/01/2010
8.41
 423,900 8.71 8.93 8.41 20,800 61,200 -1.4
05/01/2010
8.71
 724,300 8.56 9.01 8.46 20,100 164,000 -5.1
04/01/2010
8.56
 595,800 7.93 8.56 8.05 0 150,000 -5.0
31/12/2009
7.93
 340,400 8.05 8.31 7.83 30,000 0 0
30/12/2009
8.05
 450,800 7.80 8.18 7.73 40,000 145,000 0
29/12/2009
7.80
 335,200 8.11 8.11 7.78 40,000 134,600 0
28/12/2009
8.11
 338,000 8.43 8.43 7.90 40,000 130,000 0
25/12/2009
8.43
 414,200 8.33 8.48 8.23 3,800 120,000 0
24/12/2009
8.33
 437,700 8.18 8.41 7.98 61,000 99,000 0
23/12/2009
8.18
 384,500 8.13 8.26 7.90 40,000 170,000 0
22/12/2009
8.13
 347,300 8.33 8.41 8.03 157,900 20,800 0
21/12/2009
8.33
 464,500 7.83 8.33 7.98 65,500 100,000 0
18/12/2009
7.83
 440,800 7.55 7.83 7.68 185,700 50,000 0
17/12/2009
7.55
 402,700 7.28 7.63 7.20 160,900 50,000 0
16/12/2009
7.28
 466,500 7.60 7.73 7.20 200,200 171,300 0
15/12/2009
7.60
 294,700 7.93 8.03 7.60 89,800 50,000 0
14/12/2009
7.93
 309,700 7.53 7.98 7.40 20,000 110,000 0
11/12/2009
7.53
 525,800 8.03 8.05 7.50 30,200 100,000 0
10/12/2009
8.03
 164,800 8.08 8.28 7.80 40,000 20,000 0
09/12/2009
8.08
 280,700 8.48 8.58 7.98 60,000 20,000 0
08/12/2009
8.48
 307,100 8.51 8.78 8.36 150,000 56,000 0
07/12/2009
8.51
 207,100 8.58 8.58 8.48 48,000 70,000 0
04/12/2009
8.58
 227,200 8.46 8.68 8.41 60,400 51,000 0
03/12/2009
8.46
 278,600 8.46 8.63 8.23 36,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |