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)
15/10/2010
5.58
 89,100 5.41 5.58 5.41 69,000 0 1.9
14/10/2010
5.54
 88,900 5.43 5.56 5.43 65,200 0 1.7
13/10/2010
5.54
 48,900 5.17 5.54 5.17 24,600 0 0.7
12/10/2010
5.48
 82,600 5.56 5.58 5.46 54,600 0 1.5
11/10/2010
5.60
 142,700 5.58 5.62 5.50 107,500 0 2.9
08/10/2010
5.56
 230,300 5.64 5.76 5.43 127,100 0 3.4
07/10/2010
5.50
 102,400 5.50 5.66 5.43 74,200 0 2.0
06/10/2010
5.50
 67,500 5.35 5.60 5.33 27,800 0 0.7
05/10/2010
5.33
 146,900 5.29 5.50 5.21 47,600 0 1.2
04/10/2010
5.31
 122,700 5.46 5.48 5.21 21,000 0 0.5
01/10/2010
5.50
 131,800 5.54 5.58 5.46 75,000 0 2.0
30/09/2010
5.54
 119,200 5.58 5.58 5.48 44,600 0 1.2
29/09/2010
5.58
 103,300 5.62 5.64 5.56 42,100 0 1.1
28/09/2010
5.60
 101,900 5.64 5.66 5.60 26,000 0 0.7
27/09/2010
5.60
 45,100 5.64 5.68 5.58 1,000 0 0.0
24/09/2010
5.60
 28,400 5.60 5.68 5.58 2,700 0 0.1
23/09/2010
5.62
 104,900 5.64 5.68 5.56 20,000 0 0.5
22/09/2010
5.79
 166,700 5.64 5.79 5.64 70,500 0 2.0
21/09/2010
5.62
 159,900 5.72 5.83 5.58 56,700 2,500 1.5
20/09/2010
5.64
 150,000 5.74 5.87 5.60 41,400 5,000 1.0
17/09/2010
5.76
 232,000 5.62 5.83 5.58 117,700 0 3.3
16/09/2010
5.54
 60,200 5.48 5.54 5.48 39,800 1,300 1.0
15/09/2010
5.43
 161,200 5.52 5.56 5.37 88,200 6,200 2.2
14/09/2010
5.54
 112,600 5.35 5.54 5.35 16,200 0 0.4
13/09/2010
5.31
 162,800 5.39 5.52 5.27 28,300 0 0.7
10/09/2010
5.48
 241,200 5.87 5.87 5.39 21,000 15,000 0.2
09/09/2010
5.79
 196,500 5.50 5.87 5.50 20,000 600 0.5
08/09/2010
5.54
 99,500 5.56 5.60 5.39 100 0 0.0
07/09/2010
5.58
 239,000 5.85 5.85 5.58 16,100 10,000 0.2
06/09/2010
5.87
 245,100 5.62 5.87 5.52 24,200 0 0.7
01/09/2010
5.60
 388,600 5.39 5.62 5.17 300 26,700 -0.7
31/08/2010
5.31
 183,300 5.37 5.37 5.12 0 0 0
30/08/2010
5.15
 238,700 4.98 5.15 4.96 30,100 106,700 -1.9
27/08/2010
4.75
 424,700 5.00 5.00 4.71 20,000 221,000 -4.7
26/08/2010
4.96
 274,600 4.96 5.17 4.84 24,600 100,600 -1.8
25/08/2010
4.98
 307,800 5.27 5.27 4.98 10,000 207,100 -4.8
24/08/2010
5.29
 175,100 5.54 5.54 5.25 8,500 70,000 -1.6
23/08/2010
5.56
 94,600 5.76 5.76 5.56 0 40,500 -1.1
20/08/2010
5.62
 190,900 5.79 5.79 5.58 0 80,300 -2.2
19/08/2010
5.70
 63,900 5.74 5.74 5.64 29,800 18,100 0.3
18/08/2010
5.72
 80,200 5.81 5.81 5.72 20,000 0 0.6
17/08/2010
5.76
 75,000 5.89 5.89 5.68 22,000 0 0.6
16/08/2010
5.93
 178,600 5.70 5.95 5.70 4,900 95,500 -2.6
13/08/2010
5.74
 248,400 5.58 5.79 5.58 70,000 168,000 -2.7
12/08/2010
5.56
 175,700 5.76 5.76 5.56 55,000 0 1.5
11/08/2010
5.85
 138,300 5.66 5.89 5.64 45,000 900 1.2
10/08/2010
5.81
 215,500 6.01 6.01 5.68 40,000 0 1.1
09/08/2010
5.95
 106,700 6.14 6.14 5.93 44,200 0 1.3
06/08/2010
6.10
 106,100 6.20 6.20 6.10 37,800 500 1.1
05/08/2010
6.18
 149,100 6.16 6.20 6.14 110,900 11,500 3.0
04/08/2010
6.20
 115,900 6.22 6.22 6.14 83,100 7,600 2.3
03/08/2010
6.22
 122,900 6.20 6.22 6.18 84,600 1,000 2.5
02/08/2010
6.22
 107,300 6.20 6.24 6.16 38,100 0 1.1
30/07/2010
6.22
 56,800 6.22 6.28 6.22 0 2,200 -0.1
29/07/2010
6.26
 125,400 6.22 6.26 6.20 28,500 22,100 0.2
28/07/2010
6.24
 184,000 6.26 6.26 6.22 106,900 0 3.2
27/07/2010
6.28
 87,400 6.30 6.30 6.26 4,000 4,000 0.0
26/07/2010
6.26
 65,000 6.36 6.36 6.24 20,700 11,000 0.3
23/07/2010
6.34
 125,600 6.36 6.45 6.28 7,000 1,700 0.2
22/07/2010
6.32
 78,100 6.41 6.41 6.30 700 0 0.0
21/07/2010
6.34
 66,200 6.38 6.38 6.34 30,000 0 0.9
20/07/2010
6.38
 88,300 6.38 6.45 6.34 10,000 10,000 0.0
19/07/2010
6.38
 82,600 6.36 6.41 6.36 0 0 0
16/07/2010
6.43
 71,500 6.41 6.45 6.36 0 0 0
15/07/2010
6.43
 48,200 6.53 6.53 6.43 400 0 0.0
14/07/2010
6.53
 180,100 6.55 6.67 6.51 104,000 0 3.3
13/07/2010
6.55
 78,700 6.43 6.57 6.41 20,700 0 0.7
12/07/2010
6.43
 168,600 6.51 6.57 6.36 50,600 0 1.6
09/07/2010
6.38
 167,700 6.38 6.43 6.36 48,000 0 1.5
08/07/2010
6.43
 131,400 6.45 6.45 6.41 69,000 0 2.1
07/07/2010
6.38
 220,400 6.51 6.51 6.38 158,800 0 4.9
06/07/2010
6.38
 425,500 6.41 6.47 6.34 317,600 0 9.9
05/07/2010
6.47
 164,100 6.38 6.51 6.38 90,000 0 2.8
02/07/2010
6.47
 227,000 6.34 6.49 6.32 83,200 0 2.6
01/07/2010
6.41
 184,700 6.41 6.41 6.30 138,900 0 4.3
30/06/2010
6.36
 260,300 6.45 6.49 6.03 129,400 2,000 4.0
29/06/2010
6.47
 278,100 6.43 6.49 6.43 87,900 82,400 0.2
28/06/2010
6.45
 257,300 6.38 6.49 6.36 98,400 152,700 -1.7
25/06/2010
6.43
 222,700 6.45 6.51 6.38 52,500 0 1.6
24/06/2010
6.57
 283,600 6.51 6.57 6.49 153,800 60,000 3.0
23/06/2010
6.51
 142,700 6.43 6.53 6.41 84,200 18,800 2.1
22/06/2010
6.51
 222,800 6.61 6.61 6.45 60,000 0 1.9
21/06/2010
6.59
 282,800 6.65 6.69 6.53 30,200 77,600 -1.5
18/06/2010
6.57
 338,200 6.53 6.61 6.49 81,000 60,200 0.7
17/06/2010
6.51
 323,800 6.51 6.57 6.41 131,800 15,100 3.7
16/06/2010
6.51
 315,000 6.57 6.57 6.43 30,800 64,300 -1.1
15/06/2010
6.36
 301,700 6.41 6.49 6.34 30,000 95,300 -2.0
14/06/2010
6.41
 256,100 6.45 6.49 6.32 47,800 126,800 -2.4
11/06/2010
6.38
 148,500 6.38 6.51 6.38 30,200 9,100 0.7
10/06/2010
6.38
 112,700 6.36 6.41 6.32 20,000 26,500 -0.2
09/06/2010
6.36
 230,500 6.57 6.57 6.34 0 0 0
08/06/2010
6.45
 358,400 6.26 6.51 6.26 142,000 126,800 0.5
07/06/2010
6.30
 391,300 6.20 6.41 6.18 135,000 0 4.2
04/06/2010
6.59
 248,600 6.74 6.82 6.55 66,500 500 2.1
03/06/2010
6.57
 200,200 6.72 6.82 6.57 500 20,000 -0.6
02/06/2010
6.59
 252,100 6.59 6.67 6.45 14,200 25,600 -0.4
01/06/2010
6.59
 195,800 6.69 6.78 6.51 40,000 10,000 1.0
31/05/2010
6.63
 281,500 6.88 6.88 6.57 100,000 0 3.2
28/05/2010
6.92
 467,800 6.67 7.00 6.67 2,700 70,000 -2.2
27/05/2010
6.51
 380,200 6.59 6.61 6.51 78,200 35,200 1.4

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