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

33.60
-0.20
(-0.59%)
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
(2024-11-04) 		-3.40 -9.13% 45,576,341 -5,498,470 -188.8
33.10
37.59
33.80
2 tháng
(2024-10-04) 		-6.93 -17.01% 99,315,244 -10,104,333 -373.3
33.10
41.22
33.80
3 tháng
(2024-09-04) 		-5.85 -14.75% 156,649,277 -8,719,222 -318.8
33.10
41.22
33.80
6 tháng
(2024-06-06) 		-8.99 -21.01% 348,934,821 -1,784,983 -38.5
33.10
44.56
33.80
12 tháng
(2023-12-11) 		-4.97 -12.81% 1,063,750,169 -6,170,628 -156.6
33.10
44.95
33.80
24 tháng
(2022-12-14) 		11.26 49.95% 2,564,855,366 9,335,712 249.1
20.61
44.95
33.80
36 tháng
(2021-12-20) 		10.13 42.77% 4,881,535,469 60,844,079 1,423.9
17.34
44.95
33.80
60 tháng
(2019-12-30) 		19.08 129.64% 8,877,154,305 -8,909,295 358.7
7.57
44.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2008
15.56
 288,100 15.38 15.73 15.32 65,200 0 0
31/01/2008
15.38
 300,600 15.58 16.27 14.54 0 3,000 0
30/01/2008
15.58
 391,500 14.15 15.58 14.38 0 0 0
29/01/2008
14.15
 202,500 13.92 14.61 13.75 0 0 0
28/01/2008
13.92
 137,800 14.11 14.15 13.83 0 500 0
25/01/2008
14.11
 177,300 13.99 14.29 13.83 0 0 0
24/01/2008
13.99
 162,300 14.07 14.75 13.86 100 0 0
23/01/2008
14.07
 211,500 14.73 14.94 13.67 100 0 0
22/01/2008
14.73
 195,500 15.00 15.58 14.16 10,100 500 0
21/01/2008
15.00
 144,900 15.51 15.51 14.78 600 0 0
18/01/2008
15.51
 172,300 15.18 16.21 14.78 5,600 0 0
17/01/2008
15.18
 289,300 15.24 16.64 14.30 1,000 50,000 0
16/01/2008
15.24
 181,300 14.15 15.24 14.24 0 50,000 0
15/01/2008
14.15
 242,700 14.83 14.94 13.73 25,300 1,500 0
14/01/2008
14.83
 131,000 16.05 16.21 14.78 0 0 0
11/01/2008
16.05
 109,200 16.37 16.69 15.99 0 0 0
10/01/2008
16.37
 180,800 16.69 16.69 15.73 0 0 0
09/01/2008
16.69
 86,900 17.16 17.48 16.53 7,400 0 0
08/01/2008
17.16
 163,200 17.09 17.96 17.01 0 0 0
07/01/2008
17.09
 175,000 18.28 18.37 16.66 0 2,100 0
04/01/2008
18.28
 104,400 18.77 18.77 18.20 0 27,400 0
03/01/2008
18.77
 70,900 18.91 18.91 18.67 8,600 0 0
02/01/2008
18.91
 63,400 19.28 19.39 18.91 0 0 0
28/12/2007
19.28
 60,700 19.23 19.39 19.20 2,100 0 0
27/12/2007
19.23
 55,700 19.09 19.39 19.14 0 0 0
26/12/2007
19.09
 94,200 18.91 19.55 18.88 0 0 0
25/12/2007
18.91
 146,200 19.07 19.39 18.75 0 0 0
24/12/2007
19.07
 140,700 19.58 19.79 19.07 100 0 0
21/12/2007
19.58
 74,900 19.47 20.18 19.07 0 0 0
20/12/2007
19.47
 39,600 20.18 20.34 18.75 0 0 0
19/12/2007
20.18
 145,200 19.23 20.52 19.07 0 0 0
18/12/2007
19.23
 172,300 19.12 19.23 18.60 6,500 50,000 0
17/12/2007
19.12
 74,300 19.88 20.03 19.07 10,100 0 0
14/12/2007
19.88
 85,100 20.11 20.11 19.72 0 500 0
13/12/2007
20.11
 68,800 20.34 20.44 19.88 6,200 0 0
12/12/2007
20.34
 92,000 20.30 20.82 19.72 0 0 0
11/12/2007
20.30
 96,500 20.68 20.68 19.71 6,300 0 0
10/12/2007
20.68
 133,800 21.42 21.42 20.50 0 30,900 0
07/12/2007
21.42
 97,500 21.31 21.68 20.98 0 0 0
06/12/2007
21.31
 95,200 21.62 21.77 21.30 6,000 0 0
05/12/2007
21.62
 100,300 21.93 22.01 21.54 23,200 0 0
04/12/2007
21.93
 141,400 21.93 22.09 21.85 100 0 0
03/12/2007
21.93
 60,300 21.85 22.06 21.62 0 100 0
30/11/2007
21.85
 71,700 21.90 21.93 21.62 0 0 0
29/11/2007
21.90
 70,800 21.87 22.01 21.85 100 0 0
28/11/2007
21.87
 103,100 21.92 22.17 21.77 5,700 30,000 0
27/11/2007
21.92
 133,800 22.09 22.41 21.85 3,000 30,000 0
26/11/2007
22.09
 117,300 21.90 22.09 21.85 0 0 0
23/11/2007
21.90
 108,600 21.85 22.25 21.79 1,500 300 0
22/11/2007
21.85
 186,600 21.66 22.25 21.60 4,500 22,600 0
21/11/2007
21.66
 155,200 21.96 22.09 21.30 500 0 0
20/11/2007
21.96
 111,800 22.38 22.41 21.93 1,200 0 0
19/11/2007
22.38
 143,000 23.11 23.11 22.11 0 600 0
16/11/2007
23.11
 199,100 23.28 23.82 22.57 0 0 0
15/11/2007
23.28
 368,000 22.58 24.54 22.81 0 1,000 0
14/11/2007
22.58
 121,800 20.66 22.58 20.69 0 0 0
13/11/2007
20.66
 191,900 22.01 22.08 20.03 0 0 0
12/11/2007
22.01
 123,100 22.55 23.05 21.93 2,500 0 0
09/11/2007
22.55
 215,400 23.24 23.36 22.09 1,400 0 0
08/11/2007
23.24
 163,700 23.84 23.84 22.85 500 0 0
07/11/2007
23.84
 150,500 23.84 24.32 23.60 1,500 100 0
06/11/2007
23.84
 179,600 23.92 24.00 23.44 0 0 0
05/11/2007
23.92
 213,100 24.71 24.71 23.60 800 12,000 0
02/11/2007
24.71
 196,500 25.27 26.51 24.40 3,000 0 0
01/11/2007
25.27
 213,600 23.60 25.43 23.38 3,000 1,500 0
31/10/2007
23.60
 193,400 24.32 24.46 23.28 2,500 0 0
30/10/2007
24.32
 227,300 24.00 24.71 23.84 10,400 0 0
29/10/2007
24.00
 151,000 25.59 25.94 24.00 7,500 0 0
26/10/2007
25.59
 294,600 25.51 28.10 25.35 41,300 0 0
25/10/2007
25.51
 418,200 25.43 25.75 25.43 1,500 50,000 0
24/10/2007
25.43
 341,300 25.43 26.03 25.11 1,400 80,000 0
23/10/2007
25.43
 263,000 25.84 26.19 25.43 1,600 0 0
22/10/2007
25.84
 194,800 26.38 26.46 25.84 5,800 0 0
19/10/2007
26.38
 275,500 25.89 26.54 25.59 400 50,000 0
18/10/2007
25.89
 196,100 26.54 26.54 25.60 100 0 0
17/10/2007
26.54
 326,800 26.46 27.81 26.22 500 0 0
16/10/2007
26.46
 520,600 26.70 26.86 26.30 0 0 0
15/10/2007
26.70
 285,100 26.51 27.02 26.21 0 0 0
12/10/2007
26.51
 134,000 26.78 27.02 26.11 0 0 0
11/10/2007
26.78
 167,200 26.72 27.26 26.70 100 0 0
10/10/2007
26.72
 302,800 25.75 26.89 25.59 0 10,000 0
09/10/2007
25.75
 296,400 26.07 26.07 25.27 0 0 0
08/10/2007
26.07
 212,500 26.70 27.97 25.75 500 5,000 0
05/10/2007
26.70
 191,800 27.62 30.26 25.75 0 9,100 0
04/10/2007
27.62
 363,000 27.02 27.81 27.02 300 0 0
03/10/2007
27.02
 459,800 26.54 29.09 26.22 500 0 0
02/10/2007
26.54
 695,200 24.25 26.67 24.95 0 0 0
01/10/2007
24.25
 52,900 22.33 24.25 24.25 0 0 0
28/09/2007
22.33
 128,200 20.42 22.33 20.34 0 0 0
27/09/2007
20.42
 278,900 20.18 20.42 20.25 100,500 0 0
26/09/2007
20.18
 252,500 20.31 20.50 20.12 1,600 0 0
25/09/2007
20.31
 227,300 20.15 20.34 19.95 4,000 0 0
24/09/2007
20.15
 147,400 20.17 20.66 20.03 2,600 0 0
21/09/2007
20.17
 163,700 20.03 20.66 19.87 900 0 0
20/09/2007
20.03
 314,000 20.03 23.67 18.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |