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

32.20
0.10
(0.31%)
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
(2025-06-03) 		1.70 5.57% 195,484,100 -11,911,500 -390.0
30.50
36.80
32.10
2 tháng
(2025-05-05) 		6.20 23.85% 284,268,300 -15,015,700 -458.7
26
36.80
32.10
3 tháng
(2025-04-04) 		5.90 22.43% 380,710,600 -19,570,648 -576.0
21.40
36.80
32.10
6 tháng
(2025-01-06) 		-1.20 -3.59% 522,391,074 -35,276,128 -1,063.0
21.40
36.80
32.10
12 tháng
(2024-07-08) 		-10 -23.70% 832,603,541 -47,996,992 -1,499.9
21.40
43.38
32.10
24 tháng
(2023-07-14) 		-0.55 -1.68% 2,319,857,286 -42,845,297 -1,285.5
21.40
44.95
32.10
36 tháng
(2022-07-19) 		10.11 45.77% 3,977,401,399 10,455,683 -60.2
17.34
44.95
32.10
60 tháng
(2020-07-29) 		23.12 254.49% 8,866,823,590 -1,988,636 -319.4
9
44.95
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2009
9.33
 196,600 9.28 9.41 9.23 13,400 0 0
12/11/2009
9.28
 285,700 9.41 9.54 9.23 0 0 0
11/11/2009
9.41
 429,100 9.01 9.41 9.01 27,600 0 0
10/11/2009
9.01
 339,000 9.13 9.41 8.91 800 0 0
09/11/2009
9.13
 436,900 9.28 9.54 8.98 51,300 0 0
06/11/2009
9.28
 325,400 9.54 9.84 9.28 13,300 6,900 0
05/11/2009
9.54
 408,300 9.18 9.56 9.23 0 2,000 0
04/11/2009
9.18
 562,900 9.18 9.38 8.91 2,100 0 0
03/11/2009
9.18
 609,900 9.31 9.54 8.86 19,000 1,000 0
02/11/2009
9.31
 744,600 9.81 9.81 9.18 14,900 19,000 0
30/10/2009
9.81
 781,500 9.74 10.16 9.66 21,400 1,000 0
29/10/2009
9.74
 594,000 10.16 10.16 9.51 1,100 8,000 0
28/10/2009
10.16
 727,900 10.04 10.31 9.94 1,300 1,000 0
27/10/2009
10.04
 942,300 10.36 10.49 9.84 27,800 11,300 0
26/10/2009
10.36
 537,200 10.54 10.89 10.29 36,300 7,500 0
23/10/2009
10.54
 1,111,800 11.09 11.29 10.49 20,700 0 0
22/10/2009
11.09
 929,000 11.32 11.37 10.82 114,400 0 0
21/10/2009
11.32
 1,316,600 11.32 12.04 11.27 148,300 10,300 0
20/10/2009
11.32
 1,237,000 11.04 11.32 11.17 21,800 0 0
19/10/2009
11.04
 1,110,600 10.51 11.04 10.41 274,800 1,000 0
16/10/2009
10.51
 774,600 10.84 11.24 10.49 46,400 0 0
15/10/2009
10.84
 1,656,200 10.49 11.04 10.54 69,500 4,700 0
14/10/2009
10.49
 1,556,000 10.06 10.54 9.94 436,700 15,300 0
13/10/2009
10.06
 426,300 10.31 10.51 10.04 13,400 100 0
12/10/2009
10.31
 805,100 10.11 10.56 10.21 117,100 29,300 0
09/10/2009
10.11
 654,200 9.91 10.19 9.91 13,100 21,000 0
08/10/2009
9.91
 543,800 9.74 9.96 9.54 111,900 1,000 0
07/10/2009
9.74
 305,000 9.59 9.76 9.56 1,000 1,000 0
06/10/2009
9.59
 508,100 9.54 9.66 9.51 26,000 0 0
05/10/2009
9.54
 680,100 9.69 9.71 9.46 129,000 13,000 0
02/10/2009
9.69
 632,100 9.96 9.96 9.31 58,200 2,800 0
01/10/2009
9.96
 572,700 10.09 10.24 9.86 114,600 14,400 0
30/09/2009
10.09
 541,000 10.14 10.16 10.06 223,400 23,000 0
29/09/2009
10.14
 673,200 10.06 10.41 10.04 100,000 30,700 0
28/09/2009
10.06
 708,200 10.01 10.29 10.01 67,100 11,500 0
25/09/2009
10.01
 698,100 10.04 10.09 9.91 25,200 135,200 0
24/09/2009
10.04
 498,800 10.19 10.24 9.99 31,500 31,200 0
23/09/2009
10.19
 1,357,600 10.06 10.66 10.11 366,200 137,000 0
22/09/2009
10.06
 701,300 10.16 10.24 10.04 84,100 62,700 0
21/09/2009
10.16
 757,900 10.29 10.41 10.09 74,200 5,000 0
18/09/2009
10.29
 1,001,200 10.11 10.29 10.04 300,700 19,000 0
17/09/2009
10.11
 681,400 9.99 10.24 10.01 112,700 300 0
16/09/2009
9.99
 785,200 10.01 10.21 9.99 39,300 50,000 0
15/09/2009
10.01
 807,100 10.19 10.29 9.94 54,900 170,800 0
14/09/2009
10.19
 678,700 10.31 10.36 10.14 25,000 19,500 0
11/09/2009
10.31
 695,400 10.26 10.49 10.21 51,000 70,000 0
10/09/2009
10.26
 1,397,300 10.24 10.36 10.06 606,000 143,400 0
09/09/2009
10.24
 1,116,200 10.46 10.54 10.16 279,700 215,500 0
08/09/2009
10.46
 991,300 10.51 10.71 10.34 255,300 30,000 0
07/09/2009
10.51
 1,251,300 10.56 11.04 9.74 2,800 45,000 0
04/09/2009
10.56
 3,722,700 9.91 10.56 9.89 3,000 11,000 0
03/09/2009
9.91
 799,900 10.14 10.14 9.79 5,000 0 0
01/09/2009
10.14
 1,163,300 10.14 10.19 9.91 0 4,000 0
31/08/2009
10.14
 1,177,000 9.94 10.36 9.99 20,200 252,900 0
28/08/2009
9.94
 1,209,400 9.89 10.14 9.86 260,000 0 0
27/08/2009
9.89
 587,700 9.89 9.99 9.81 300 0 0
26/08/2009
9.89
 589,400 9.79 9.99 9.74 0 0 0
25/08/2009
9.79
 513,600 9.99 10.04 9.66 0 0 0
24/08/2009
9.99
 536,900 9.84 10.09 9.91 800 2,500 0
21/08/2009
9.84
 1,283,500 9.94 10.21 9.84 61,700 600 0
20/08/2009
9.94
 856,800 9.89 10.16 9.89 245,800 0 0
19/08/2009
9.89
 1,013,800 9.69 10.16 9.79 0 5,000 0
18/08/2009
9.69
 656,100 9.64 9.69 9.41 500 250,000 0
17/08/2009
9.64
 320,000 9.91 9.91 9.56 100 31,500 0
14/08/2009
9.91
 338,300 10.09 10.31 9.71 0 0 0
13/08/2009
10.09
 1,375,900 9.89 10.49 9.99 0 0 0
12/08/2009
9.89
 1,107,800 9.56 10.01 9.54 44,000 400 0
11/08/2009
9.56
 550,800 9.59 9.66 9.44 70,000 800 0
10/08/2009
9.59
 516,500 9.38 9.59 9.41 0 0 0
07/08/2009
9.38
 279,900 9.49 9.51 9.31 100 0 0
06/08/2009
9.49
 529,100 9.56 9.61 9.41 3,000 0 0
05/08/2009
9.56
 414,500 9.54 9.79 9.31 50,100 1,500 0
04/08/2009
9.54
 514,600 9.28 9.79 9.38 208,000 0 0
03/08/2009
9.28
 388,400 9.33 9.49 9.18 70,600 0 0
31/07/2009
9.33
 438,700 9.01 9.38 9.16 50,100 0 0
30/07/2009
9.01
 315,200 9.16 9.16 8.86 0 0 0
29/07/2009
9.16
 392,700 9.26 9.51 9.08 76,000 100 0
28/07/2009
9.26
 536,700 9.79 9.99 9.21 50,100 500 0
27/07/2009
9.79
 822,300 9.44 10.09 9.54 103,300 11,800 0
24/07/2009
9.44
 565,100 9.06 9.44 9.28 0 0 0
23/07/2009
9.06
 453,500 8.68 9.13 8.53 163,900 10,000 0
22/07/2009
8.68
 135,200 8.73 8.96 8.63 44,900 0 0
21/07/2009
8.73
 259,300 8.58 8.78 8.53 110,000 0 0
20/07/2009
8.58
 284,900 8.78 8.78 8.33 112,400 11,300 0
17/07/2009
8.78
 245,300 9.01 9.16 8.76 400 0 0
16/07/2009
9.01
 470,900 8.73 9.11 8.83 187,400 10,000 0
15/07/2009
8.73
 369,900 8.56 8.78 8.53 203,600 700 0
14/07/2009
8.56
 542,600 8.48 8.76 8.41 140,000 0 0
13/07/2009
8.48
 406,200 8.66 8.66 8.43 140,000 70,000 0
10/07/2009
8.66
 389,600 8.73 8.81 8.56 178,600 0 0
09/07/2009
8.73
 420,600 8.73 8.83 8.68 162,000 0 0
08/07/2009
8.73
 262,900 8.86 8.86 8.41 60,000 0 0
07/07/2009
8.86
 502,500 8.86 9.38 8.73 60,000 70,000 0
06/07/2009
8.86
 342,000 8.51 8.86 8.41 0 300 0
03/07/2009
8.51
 527,000 8.38 8.53 7.78 192,200 100,100 0
02/07/2009
8.38
 855,500 8.23 8.53 7.83 150,500 300,000 0
01/07/2009
8.23
 1,229,300 8.51 8.53 8.11 471,500 236,000 0
30/06/2009
8.51
 679,700 8.93 9.41 8.43 400 0 0
29/06/2009
8.93
 551,800 9.13 9.21 8.88 800 29,200 0
26/06/2009
9.13
 611,600 9.03 9.66 8.93 140,500 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |