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

33.30
0
(0%)
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
(2026-08-19) 		3.30 11% 85,911,000 517,008 15.2
27.17
38.25
33.30
2 tháng
(2026-07-20) 		2.72 8.88% 147,698,000 -279,592 -15.0
27.17
38.25
33.30
3 tháng
(2026-06-22) 		0.30 0.91% 211,748,100 1,207,708 55.8
27.17
38.25
33.30
6 tháng
(2026-03-23) 		-0.45 -1.33% 482,658,400 6,541,708 271.7
27.17
38.25
33.30
12 tháng
(2025-09-23) 		6.98 26.50% 1,435,916,300 25,916,308 850.2
21.96
45.50
33.30
24 tháng
(2024-09-30) 		2.27 7.31% 2,594,864,213 -39,919,463 -1,329.1
16.67
45.50
33.30
36 tháng
(2023-10-04) 		5.39 19.32% 3,904,772,744 -35,215,311 -1,059.6
16.67
45.50
33.30
60 tháng
(2021-10-14) 		12.47 59.84% 7,895,167,096 13,446,656 -39.0
13.50
45.50
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2010
5.98
 228,500 6.06 6.06 5.86 127,800 0 3.9
20/01/2010
6.06
 189,800 6.08 6.25 6.02 60,900 500 1.9
19/01/2010
6.08
 209,940 5.98 6.21 6.02 32,000 0 1.0
18/01/2010
5.98
 228,500 6.20 6.20 5.96 80,900 0 2.5
15/01/2010
6.20
 247,300 6.23 6.35 6.16 65,300 0 2.1
14/01/2010
6.23
 276,000 6.31 6.47 6.18 60,900 0 2.0
13/01/2010
6.31
 301,900 6.12 6.41 5.96 78,000 0 2.4
12/01/2010
6.12
 350,700 6.45 6.51 6.08 61,000 50,000 0.3
11/01/2010
6.45
 249,100 6.53 6.64 6.39 24,500 0 0.8
08/01/2010
6.53
 416,400 6.53 6.82 6.35 20,700 0 0.7
07/01/2010
6.53
 398,100 6.55 6.74 6.45 20,900 0 0.7
06/01/2010
6.55
 423,900 6.78 6.96 6.55 20,800 61,200 -1.4
05/01/2010
6.78
 724,300 6.66 7.02 6.59 20,100 164,000 -5.1
04/01/2010
6.66
 595,800 6.18 6.66 6.27 0 150,000 -5.0
31/12/2009
6.18
 340,400 6.27 6.47 6.10 30,000 0 0
30/12/2009
6.27
 450,800 6.08 6.37 6.02 40,000 145,000 0
29/12/2009
6.08
 335,200 6.31 6.31 6.06 40,000 134,600 0
28/12/2009
6.31
 338,000 6.57 6.57 6.16 40,000 130,000 0
25/12/2009
6.57
 414,200 6.49 6.61 6.41 3,800 120,000 0
24/12/2009
6.49
 437,700 6.37 6.55 6.21 61,000 99,000 0
23/12/2009
6.37
 384,500 6.33 6.43 6.16 40,000 170,000 0
22/12/2009
6.33
 347,300 6.49 6.55 6.25 157,900 20,800 0
21/12/2009
6.49
 464,500 6.10 6.49 6.21 65,500 100,000 0
18/12/2009
6.10
 440,800 5.88 6.10 5.98 185,700 50,000 0
17/12/2009
5.88
 402,700 5.67 5.94 5.61 160,900 50,000 0
16/12/2009
5.67
 466,500 5.92 6.02 5.61 200,200 171,300 0
15/12/2009
5.92
 294,700 6.18 6.25 5.92 89,800 50,000 0
14/12/2009
6.18
 309,700 5.86 6.21 5.77 20,000 110,000 0
11/12/2009
5.86
 525,800 6.25 6.27 5.84 30,200 100,000 0
10/12/2009
6.25
 164,800 6.29 6.45 6.08 40,000 20,000 0
09/12/2009
6.29
 280,700 6.61 6.68 6.21 60,000 20,000 0
08/12/2009
6.61
 307,100 6.63 6.84 6.51 150,000 56,000 0
07/12/2009
6.63
 207,100 6.68 6.68 6.61 48,000 70,000 0
04/12/2009
6.68
 227,200 6.59 6.76 6.55 60,400 51,000 0
03/12/2009
6.59
 278,600 6.59 6.72 6.41 36,000 0 0
02/12/2009
6.59
 267,400 7.02 7.02 6.49 200 0 0
01/12/2009
7.02
 320,900 6.70 7.02 6.64 3,500 19,000 0
30/11/2009
6.70
 393,200 6.45 6.70 6.27 126,200 0 0
27/11/2009
6.45
 749,000 6.41 6.84 5.98 105,000 75,300 0
26/11/2009
6.41
 556,800 6.76 6.76 6.41 201,000 186,700 0
25/11/2009
6.76
 718,300 7.17 7.21 6.74 112,600 5,700 0
24/11/2009
7.17
 350,900 7.23 7.43 7.15 0 0 0
23/11/2009
7.23
 274,800 7.68 7.91 7.23 0 0 0
20/11/2009
7.68
 1,421,800 7.29 7.82 7.29 0 35,000 0
19/11/2009
7.29
 456,800 7.21 7.49 7.25 0 10,000 0
18/11/2009
7.21
 416,300 7.17 7.33 7.06 58,300 0 0
17/11/2009
7.17
 191,700 7.15 7.27 7.13 0 10,000 0
16/11/2009
7.15
 249,900 7.27 7.31 7.15 2,000 0 0
13/11/2009
7.27
 196,600 7.23 7.33 7.19 13,400 0 0
12/11/2009
7.23
 285,700 7.33 7.43 7.19 0 0 0
11/11/2009
7.33
 429,100 7.02 7.33 7.02 27,600 0 0
10/11/2009
7.02
 339,000 7.11 7.33 6.94 800 0 0
09/11/2009
7.11
 436,900 7.23 7.43 7.00 51,300 0 0
06/11/2009
7.23
 325,400 7.43 7.66 7.23 13,300 6,900 0
05/11/2009
7.43
 408,300 7.15 7.45 7.19 0 2,000 0
04/11/2009
7.15
 562,900 7.15 7.31 6.94 2,100 0 0
03/11/2009
7.15
 609,900 7.25 7.43 6.90 19,000 1,000 0
02/11/2009
7.25
 744,600 7.64 7.64 7.15 14,900 19,000 0
30/10/2009
7.64
 781,500 7.58 7.91 7.52 21,400 1,000 0
29/10/2009
7.58
 594,000 7.91 7.91 7.41 1,100 8,000 0
28/10/2009
7.91
 727,900 7.82 8.03 7.74 1,300 1,000 0
27/10/2009
7.82
 942,300 8.07 8.17 7.66 27,800 11,300 0
26/10/2009
8.07
 537,200 8.21 8.48 8.01 36,300 7,500 0
23/10/2009
8.21
 1,111,800 8.64 8.79 8.17 20,700 0 0
22/10/2009
8.64
 929,000 8.81 8.85 8.42 114,400 0 0
21/10/2009
8.81
 1,316,600 8.81 9.38 8.77 148,300 10,300 0
20/10/2009
8.81
 1,237,000 8.60 8.81 8.70 21,800 0 0
19/10/2009
8.60
 1,110,600 8.19 8.60 8.11 274,800 1,000 0
16/10/2009
8.19
 774,600 8.44 8.76 8.17 46,400 0 0
15/10/2009
8.44
 1,656,200 8.17 8.60 8.21 69,500 4,700 0
14/10/2009
8.17
 1,556,000 7.84 8.21 7.74 436,700 15,300 0
13/10/2009
7.84
 426,300 8.03 8.19 7.82 13,400 100 0
12/10/2009
8.03
 805,100 7.88 8.23 7.95 117,100 29,300 0
09/10/2009
7.88
 654,200 7.72 7.93 7.72 13,100 21,000 0
08/10/2009
7.72
 543,800 7.58 7.76 7.43 111,900 1,000 0
07/10/2009
7.58
 305,000 7.47 7.60 7.45 1,000 1,000 0
06/10/2009
7.47
 508,100 7.43 7.52 7.41 26,000 0 0
05/10/2009
7.43
 680,100 7.54 7.56 7.37 129,000 13,000 0
02/10/2009
7.54
 632,100 7.76 7.76 7.25 58,200 2,800 0
01/10/2009
7.76
 572,700 7.86 7.97 7.68 114,600 14,400 0
30/09/2009
7.86
 541,000 7.90 7.91 7.84 223,400 23,000 0
29/09/2009
7.90
 673,200 7.84 8.11 7.82 100,000 30,700 0
28/09/2009
7.84
 708,200 7.80 8.01 7.80 67,100 11,500 0
25/09/2009
7.80
 698,100 7.82 7.86 7.72 25,200 135,200 0
24/09/2009
7.82
 498,800 7.93 7.97 7.78 31,500 31,200 0
23/09/2009
7.93
 1,357,600 7.84 8.31 7.88 366,200 137,000 0
22/09/2009
7.84
 701,300 7.91 7.97 7.82 84,100 62,700 0
21/09/2009
7.91
 757,900 8.01 8.11 7.86 74,200 5,000 0
18/09/2009
8.01
 1,001,200 7.88 8.01 7.82 300,700 19,000 0
17/09/2009
7.88
 681,400 7.78 7.97 7.80 112,700 300 0
16/09/2009
7.78
 785,200 7.80 7.95 7.78 39,300 50,000 0
15/09/2009
7.80
 807,100 7.93 8.01 7.74 54,900 170,800 0
14/09/2009
7.93
 678,700 8.03 8.07 7.90 25,000 19,500 0
11/09/2009
8.03
 695,400 7.99 8.17 7.95 51,000 70,000 0
10/09/2009
7.99
 1,397,300 7.97 8.07 7.84 606,000 143,400 0
09/09/2009
7.97
 1,116,200 8.15 8.21 7.91 279,700 215,500 0
08/09/2009
8.15
 991,300 8.19 8.34 8.05 255,300 30,000 0
07/09/2009
8.19
 1,251,300 8.23 8.60 7.58 2,800 45,000 0
04/09/2009
8.23
 3,722,700 7.72 8.23 7.70 3,000 11,000 0
03/09/2009
7.72
 799,900 7.90 7.90 7.62 5,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |