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

33.60
-0.20
(-0.59%)

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
(2024-11-04)
-3.60 -9.67% 47,119,941 -5,621,970 -193.0
33.10
37.59
33.60
2 tháng
(2024-10-07)
-7.62 -18.49% 94,476,027 -10,481,019 -388.1
33.10
41.22
33.60
3 tháng
(2024-09-05)
-5.66 -14.41% 155,369,993 -9,011,722 -329.9
33.10
41.22
33.60
6 tháng
(2024-06-07)
-9.48 -22.01% 347,434,947 -2,243,003 -57.3
33.10
44.56
33.60
12 tháng
(2023-12-11)
-5.17 -13.33% 1,065,293,769 -6,294,128 -160.8
33.10
44.95
33.60
24 tháng
(2022-12-15)
11.16 49.71% 2,559,190,373 9,161,312 243.6
20.61
44.95
33.60
36 tháng
(2021-12-20)
9.93 41.93% 4,883,079,069 60,720,579 1,419.7
17.34
44.95
33.60
60 tháng
(2019-12-31)
18.88 128.28% 8,877,688,051 -8,888,095 357.1
7.57
44.95
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
34.29
7,208,700 35.93 36.89 34.29 261,800 56,359 7.5
22/09/2023
35.93
11,221,500 36.99 37.37 34.58 96,800 22,700 2.8
21/09/2023
36.99
7,706,400 37.76 38.24 36.80 68,147 26,486 1.6
20/09/2023
37.76
5,226,900 37.47 37.86 37.28 13,100 1,200 0.5
19/09/2023
37.47
5,016,800 37.09 37.95 36.80 73,400 53,715 0
18/09/2023
37.09
6,186,300 37.95 38.24 36.89 114,617 395 4.4
15/09/2023
37.95
11,289,000 36.51 39.01 36.51 233,800 2,401 0
14/09/2023
36.51
11,573,100 35.83 37.09 35.45 370,600 10,300 13.6
13/09/2023
35.83
8,760,300 35.54 36.89 35.54 32,700 14,100 0.7
12/09/2023
35.54
4,763,900 34.58 35.54 34.29 68,400 253 2.5
11/09/2023
34.58
8,740,500 35.74 37.09 34.48 58,600 14,600 1.6
08/09/2023
35.74
4,275,300 36.12 36.31 35.64 33,530 130 1.2
07/09/2023
36.12
10,085,100 35.26 36.31 35.06 260,900 57,400 7.5
06/09/2023
35.26
5,775,000 35.16 35.74 34.87 295,800 195,338 3.7
05/09/2023
35.16
8,671,600 34.20 35.45 34.29 245,000 49,720 7.1
31/08/2023
34.20
7,679,800 33.62 34.48 33.62 1,315,300 388,900 32.8
30/08/2023
33.62
4,304,900 33.62 34.00 33.23 440,300 194,000 8.6
29/08/2023
33.62
9,003,500 32.27 33.81 32.27 51,700 45,700 0.2
28/08/2023
32.27
3,485,300 31.98 32.46 31.98 25,700 73,600 -1.6
25/08/2023
31.98
3,088,300 32.17 32.46 31.79 0 16,000 0
24/08/2023
32.17
3,144,200 31.50 32.17 31.21 76,200 12,100 2.1
23/08/2023
31.50
2,782,200 31.79 32.17 31.11 306,600 269,000 1.2
22/08/2023
31.79
4,328,600 31.59 31.79 29.96 54,120 20,600 1.1
21/08/2023
31.59
5,204,400 30.82 31.79 30.44 112,000 60,600 1.7
18/08/2023
30.82
12,700,000 32.85 33.62 29.76 138,101 25,300 3.5
17/08/2023
32.85
7,087,100 33.43 33.62 32.85 30,000 1,674,400 -56.7
16/08/2023
33.43
5,918,500 33.33 34.20 33.14 15,800 668,625 -22.7
15/08/2023
33.33
5,185,400 33.71 34.00 33.33 100 53,800 -1.9
14/08/2023
33.71
5,023,400 33.71 34.10 33.23 200 616,588 -21.5
11/08/2023
33.71
7,029,400 33.71 34.20 33.14 7,200 168,500 -5.6
10/08/2023
33.71
7,940,800 34.39 34.87 33.71 76,300 33,601 1.6
09/08/2023
34.39
4,942,000 34.68 34.87 34.20 15,200 10,100 0.2
08/08/2023
34.68
21,747,700 33.04 35.06 32.94 57,400 79,700 -0.8
07/08/2023
33.04
4,656,400 33.04 33.23 32.65 385,800 600 13.2
04/08/2023
33.04
6,565,800 31.79 33.04 31.59 37,300 42,200 -0.2
03/08/2023
31.79
7,404,300 32.75 32.75 31.79 230,730 35,100 6.4
02/08/2023
32.75
5,596,000 32.46 33.04 32.17 204,900 50,100 5.3
01/08/2023
32.46
7,330,600 33.14 33.52 32.46 115,401 584,000 -16.1
31/07/2023
33.14
5,188,700 33.14 34.20 33.04 111,900 191,540 -2.7
28/07/2023
33.14
5,608,300 32.85 33.52 32.65 16,600 260,100 -8.4
27/07/2023
32.85
7,406,400 33.52 33.71 32.56 55,200 1,151,000 -37.5
26/07/2023
33.52
3,836,400 33.71 33.81 33.33 358,500 540,537 -6.3
25/07/2023
33.71
4,892,400 33.62 34.10 33.14 457,000 410,200 1.8
24/07/2023
33.62
6,307,700 33.04 33.91 32.94 148,400 5,600 4.9
21/07/2023
33.04
3,448,300 32.65 33.33 32.65 0 0 0
20/07/2023
32.65
3,565,800 32.65 32.75 32.27 108,900 0 3.7
19/07/2023
32.65
5,210,700 33.23 33.43 32.56 120,700 0 4.1
18/07/2023
33.23
4,343,000 33.52 34.10 33.23 92,200 1,100 3.2
17/07/2023
33.52
6,234,700 32.75 33.71 32.56 322,100 141,090 6.6
14/07/2023
32.75
4,401,400 32.75 33.14 32.37 120,800 6,800 3.9
13/07/2023
32.75
3,500,700 32.56 33.14 32.46 20,300 274,000 -8.6
12/07/2023
32.56
3,979,900 32.56 33.04 32.46 40,600 355,838 -10.7
11/07/2023
32.56
4,699,200 32.46 32.75 32.27 776,000 18,400 25.5
10/07/2023
32.46
6,004,500 31.98 33.04 32.17 0 0 0
07/07/2023
31.98
4,590,400 31.88 32.27 31.79 412,500 1,024,300 -20.4
06/07/2023
31.88
10,331,300 32.65 32.85 31.69 68,200 724,500 -21.8
05/07/2023
32.65
5,012,905 33.33 33.52 32.65 44,900 106,400 -2.1
04/07/2023
33.33
9,959,111 31.88 33.52 31.98 124,000 1,205 4.2
03/07/2023
31.88
5,470,859 31.21 32.37 31.21 82,200 22,600 2.0
30/06/2023
31.21
2,757,315 31.31 31.69 31.21 0 0 0
29/06/2023
31.31
6,490,729 31.50 32.17 31.31 20,600 51,600 -1.0
28/06/2023
31.50
6,307,619 31.69 32.27 31.31 10,800 69,900 -2.0
27/06/2023
31.69
6,695,528 31.40 32.17 31.40 12,100 74,700 -2.1
26/06/2023
31.40
6,336,573 30.63 31.50 30.25 521,605 63,100 14.8
23/06/2023
30.63
14,346,401 31.98 31.98 30.54 360,300 383,920 -0.9
22/06/2023
31.98
785,027 31.98 32.17 31.79 301,145 142,936 5.3
21/06/2023
31.98
6,721,794 31.79 32.46 31.59 4,500 1,169,500 -38.7
20/06/2023
31.79
3,255,895 31.50 31.98 31.50 0 0 0
19/06/2023
31.50
8,769,584 31.02 32.46 31.11 404,500 27,200 12.4
16/06/2023
31.02
7,712,589 31.79 32.27 31.02 409,400 644,300 -7.5
15/06/2023
31.79
13,745,786 29.38 31.79 29.38 14,000 65,900 -1.7
14/06/2023
29.38
7,616,507 29.76 30.44 29.38 0 616,100 -19.1
13/06/2023
29.76
5,976,908 29.76 30.05 29.38 0 0 0
12/06/2023
29.76
7,450,900 29.76 29.76 28.80 400,410 272,410 4.0
09/06/2023
29.76
1,968,505 29.48 29.76 29.19 470,100 100 14.4
08/06/2023
29.48
11,490,556 29.67 30.92 29.09 459,500 4,105 14.3
07/06/2023
29.67
6,309,273 29.76 30.44 29.67 5,500 236,200 -7.2
06/06/2023
29.76
5,408,667 29.96 30.15 29.48 17,400 17,500 -0.0
05/06/2023
29.96
4,966,435 29.86 30.54 29.86 531,600 27,300 15.7
02/06/2023
29.86
7,893,773 29.48 30.25 29.28 4,600 537,700 -16.4
01/06/2023
29.48
6,313,937 29.86 29.86 29.09 521,005 16,800 15.4
31/05/2023
29.86
7,699,887 29.38 30.25 28.90 750,200 75,503 20.9
30/05/2023
29.38
7,959,082 28.80 29.48 28.71 16,200 419,500 -12.2
29/05/2023
28.80
8,143,907 29.19 29.76 28.80 42,200 112,200 -2.1
26/05/2023
29.19
6,986,379 29.28 29.67 28.80 37,900 121,200 -2.5
25/05/2023
29.28
8,693,452 28.42 29.38 28.03 329,200 15,019 9.4
24/05/2023
28.42
9,185,536 28.22 29.19 28.42 747,503 66,133 20.4
23/05/2023
28.22
10,851,014 27.65 28.42 27.36 46,400 123,801 -2.2
22/05/2023
27.65
7,172,271 27.26 28.22 27.45 12,500 5,406 0.2
19/05/2023
27.26
16,008,280 25.72 27.36 25.62 2,400 140,328 -3.9
18/05/2023
25.72
5,232,602 25.53 25.82 25.43 120,200 450 3.2
17/05/2023
25.53
5,908,804 25.72 26.20 25.53 86,003 200,820 -3.1
16/05/2023
25.72
10,963,254 24.76 26.20 24.95 20,100 78,530 -1.5
15/05/2023
24.76
5,209,800 25.33 25.62 24.76 10,700 1,001,200 -25.9
12/05/2023
25.33
3,644,900 25.14 25.43 25.04 21,100 205,600 -4.8
11/05/2023
25.14
6,299,600 24.95 25.62 24.95 0 201,000 -5.2
10/05/2023
24.95
810,368 24.95 25.14 24.76 74,000 270,000 -5.1
09/05/2023
24.95
5,702,191 24.66 25.43 24.76 130,000 551,900 -11.0
08/05/2023
24.66
4,167,185 24.18 25.14 24.27 5,300 20,500 -0.4
05/05/2023
24.18
1,596,291 24.18 24.37 21.77 0 12,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |