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

29.60
-0.70
(-2.31%)
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)
08/08/2011
4.37
 118,300 4.51 4.51 4.26 50,000 92,600 -0.7
05/08/2011
4.54
 25,100 4.26 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 4.48 4.54 4.48 12,800 1,800 0.2
02/08/2011
4.54
 115,300 4.59 4.59 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 4.62 4.65 4.59 59,100 0 1.0
28/07/2011
4.65
 44,500 4.62 4.67 4.59 33,400 0 0.6
27/07/2011
4.59
 45,700 4.62 4.62 4.59 21,500 0 0.4
26/07/2011
4.59
 28,600 4.56 4.62 4.54 16,200 0 0.3
25/07/2011
4.62
 15,400 4.54 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 4.62 4.67 4.62 18,900 0 0.3
20/07/2011
4.65
 36,200 4.56 4.67 4.56 20,000 0 0.3
19/07/2011
4.59
 13,100 4.54 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 4.67 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 4.65 4.65 4.59 25,000 0 0.4
12/07/2011
4.67
 59,000 4.56 4.67 4.54 32,200 0 0.5
11/07/2011
4.62
 22,300 4.59 4.62 4.56 11,000 0 0.2
08/07/2011
4.70
 38,000 4.76 4.76 4.62 25,600 0 0.4
07/07/2011
4.62
 16,600 4.70 4.70 4.62 0 0 0
06/07/2011
4.65
 37,200 4.73 4.73 4.59 0 0 0
05/07/2011
4.78
 52,000 4.65 4.81 4.65 0 0 0
04/07/2011
4.56
 122,400 4.73 4.73 4.54 0 0 0
01/07/2011
4.78
 86,600 5.06 5.06 4.78 1,000 0 0.0
30/06/2011
5.19
 278,500 4.95 5.41 4.92 0 0 0
29/06/2011
5.00
 470,800 5.08 5.49 4.92 8,200 0 0.1
28/06/2011
4.97
 259,500 5.08 5.41 4.92 0 14,700 -0.3
27/06/2011
4.95
 249,700 5.19 5.30 4.84 0 50,000 -0.9
24/06/2011
4.89
 192,100 4.92 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 4.92 4.97 4.89 275,400 130,700 2.6
21/06/2011
5.00
 53,000 4.92 5.03 4.89 2,500 8,500 -0.1
20/06/2011
4.89
 319,000 4.92 5.03 4.86 256,900 60,000 3.6
17/06/2011
5.11
 1,072,300 5.19 5.25 4.84 876,000 121,800 13.9
16/06/2011
5.08
 335,000 4.86 5.19 4.84 346,400 85,000 4.9
15/06/2011
4.81
 535,200 5.27 5.27 4.81 450,700 153,700 5.3
14/06/2011
4.97
 349,600 5.19 5.22 4.89 196,900 30,900 3.1
13/06/2011
5.27
 943,200 5.03 5.30 4.97 355,300 404,100 -1.0
10/06/2011
4.92
 183,100 4.89 5.08 4.86 0 31,400 -0.6
09/06/2011
4.81
 113,100 4.56 4.89 4.56 40,300 47,200 -0.1
08/06/2011
4.78
 213,800 4.97 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 4.65 4.67 4.56 20,000 31,400 -0.2
03/06/2011
4.73
 275,400 4.92 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 4.32 4.62 4.32 33,000 0 0.5
31/05/2011
4.37
 47,400 4.24 4.37 4.24 40,500 0 0.6
30/05/2011
4.29
 100,800 4.43 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 3.88 4.40 3.85 52,400 31,400 0.4
25/05/2011
4.13
 335,800 4.43 4.43 4.13 240,300 62,800 2.7
24/05/2011
4.40
 329,500 4.51 4.51 4.40 150,400 0 2.5
23/05/2011
4.67
 311,100 4.97 4.97 4.67 120,200 31,900 1.5
20/05/2011
5.00
 285,800 5.06 5.19 4.97 160,500 55,200 1.9
19/05/2011
5.00
 285,400 5.11 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 5.38 5.47 5.36 181,800 155,800 0.5
12/05/2011
5.41
 169,400 5.60 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 5.52 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 5.60 5.60 5.52 81,300 50,700 0.6
04/05/2011
5.68
 105,200 5.47 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 5.60 5.60 5.47 71,300 0 1.4
27/04/2011
5.47
 100,700 5.49 5.55 5.44 75,700 0 1.5
26/04/2011
5.47
 96,000 5.60 5.60 5.47 89,300 0 1.8
25/04/2011
5.58
 295,300 5.47 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 5.55 5.60 5.55 105,800 68,000 0.8
19/04/2011
5.60
 172,600 5.63 5.63 5.49 74,000 4,000 1.4
18/04/2011
5.60
 215,200 5.68 5.74 5.58 127,300 0 2.6
15/04/2011
5.74
 182,100 5.68 5.74 5.68 111,300 0 2.3
14/04/2011
5.71
 70,800 5.90 5.93 5.66 32,300 0 0.7
13/04/2011
5.68
 76,600 5.60 5.74 5.60 52,300 0 1.1
08/04/2011
5.74
 86,300 5.66 5.85 5.66 41,300 3,400 0.8
07/04/2011
5.71
 41,800 5.77 5.82 5.71 31,300 0 0.7
06/04/2011
5.82
 122,500 5.68 5.82 5.68 31,300 0 0.7
05/04/2011
5.66
 133,900 5.71 5.74 5.66 31,300 0 0.7
04/04/2011
5.66
 124,900 5.71 5.71 5.66 31,300 0 0.7
01/04/2011
5.71
 173,500 5.77 5.77 5.68 31,300 0 0.7
31/03/2011
5.77
 77,500 5.88 5.88 5.74 31,300 0 0.7
30/03/2011
5.79
 142,500 5.77 5.79 5.68 31,300 0 0.7
29/03/2011
5.79
 222,300 5.74 5.85 5.74 31,300 0 0.7
28/03/2011
5.88
 191,300 5.85 5.88 5.85 81,300 0 1.7
25/03/2011
5.88
 190,400 5.88 5.88 5.82 35,400 0 0.8
24/03/2011
5.85
 305,600 5.90 5.96 5.85 104,900 50,000 1.2
23/03/2011
5.96
 145,300 5.90 5.96 5.77 31,300 0 0.7
22/03/2011
5.88
 277,400 6.01 6.01 5.85 21,100 11,800 0.2
21/03/2011
6.09
 519,700 6.04 6.29 6.04 0 5,300 -0.1
18/03/2011
6.23
 725,500 5.90 6.23 5.88 298,800 16,300 6.4
17/03/2011
5.90
 428,300 5.71 5.93 5.71 160,900 7,800 3.3
16/03/2011
5.82
 358,700 5.60 5.82 5.60 140,300 0 3.0

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