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)
18/01/2008
12.08
 172,300 11.82 12.63 11.51 5,600 0 0
17/01/2008
11.82
 289,300 11.87 12.96 11.14 1,000 50,000 0
16/01/2008
11.87
 181,300 11.02 11.87 11.09 0 50,000 0
15/01/2008
11.02
 242,700 11.55 11.64 10.69 25,300 1,500 0
14/01/2008
11.55
 131,000 12.50 12.63 11.51 0 0 0
11/01/2008
12.50
 109,200 12.75 13.00 12.45 0 0 0
10/01/2008
12.75
 180,800 13.00 13.00 12.25 0 0 0
09/01/2008
13.00
 86,900 13.37 13.62 12.87 7,400 0 0
08/01/2008
13.37
 163,200 13.31 13.99 13.24 0 0 0
07/01/2008
13.31
 175,000 14.23 14.31 12.97 0 2,100 0
04/01/2008
14.23
 104,400 14.62 14.62 14.17 0 27,400 0
03/01/2008
14.62
 70,900 14.73 14.73 14.54 8,600 0 0
02/01/2008
14.73
 63,400 15.01 15.10 14.73 0 0 0
28/12/2007
15.01
 60,700 14.98 15.10 14.95 2,100 0 0
27/12/2007
14.98
 55,700 14.87 15.10 14.90 0 0 0
26/12/2007
14.87
 94,200 14.73 15.23 14.71 0 0 0
25/12/2007
14.73
 146,200 14.85 15.10 14.61 0 0 0
24/12/2007
14.85
 140,700 15.25 15.41 14.85 100 0 0
21/12/2007
15.25
 74,900 15.16 15.72 14.85 0 0 0
20/12/2007
15.16
 39,600 15.72 15.84 14.61 0 0 0
19/12/2007
15.72
 145,200 14.98 15.98 14.85 0 0 0
18/12/2007
14.98
 172,300 14.89 14.98 14.48 6,500 50,000 0
17/12/2007
14.89
 74,300 15.48 15.60 14.85 10,100 0 0
14/12/2007
15.48
 85,100 15.66 15.66 15.36 0 500 0
13/12/2007
15.66
 68,800 15.84 15.92 15.48 6,200 0 0
12/12/2007
15.84
 92,000 15.81 16.22 15.36 0 0 0
11/12/2007
15.81
 96,500 16.10 16.10 15.35 6,300 0 0
10/12/2007
16.10
 133,800 16.69 16.69 15.97 0 30,900 0
07/12/2007
16.69
 97,500 16.60 16.88 16.34 0 0 0
06/12/2007
16.60
 95,200 16.83 16.96 16.59 6,000 0 0
05/12/2007
16.83
 100,300 17.08 17.14 16.77 23,200 0 0
04/12/2007
17.08
 141,400 17.08 17.21 17.02 100 0 0
03/12/2007
17.08
 60,300 17.02 17.18 16.83 0 100 0
30/11/2007
17.02
 71,700 17.06 17.08 16.83 0 0 0
29/11/2007
17.06
 70,800 17.03 17.14 17.02 100 0 0
28/11/2007
17.03
 103,100 17.07 17.27 16.96 5,700 30,000 0
27/11/2007
17.07
 133,800 17.21 17.45 17.02 3,000 30,000 0
26/11/2007
17.21
 117,300 17.06 17.21 17.02 0 0 0
23/11/2007
17.06
 108,600 17.02 17.33 16.97 1,500 300 0
22/11/2007
17.02
 186,600 16.87 17.33 16.82 4,500 22,600 0
21/11/2007
16.87
 155,200 17.11 17.21 16.59 500 0 0
20/11/2007
17.11
 111,800 17.43 17.45 17.08 1,200 0 0
19/11/2007
17.43
 143,000 18.00 18.00 17.22 0 600 0
16/11/2007
18.00
 199,100 18.13 18.55 17.58 0 0 0
15/11/2007
18.13
 368,000 17.59 19.11 17.76 0 1,000 0
14/11/2007
17.59
 121,800 16.09 17.59 16.12 0 0 0
13/11/2007
16.09
 191,900 17.14 17.19 15.60 0 0 0
12/11/2007
17.14
 123,100 17.56 17.95 17.08 2,500 0 0
09/11/2007
17.56
 215,400 18.10 18.20 17.21 1,400 0 0
08/11/2007
18.10
 163,700 18.57 18.57 17.80 500 0 0
07/11/2007
18.57
 150,500 18.57 18.94 18.38 1,500 100 0
06/11/2007
18.57
 179,600 18.63 18.69 18.26 0 0 0
05/11/2007
18.63
 213,100 19.25 19.25 18.38 800 12,000 0
02/11/2007
19.25
 196,500 19.68 20.65 19.00 3,000 0 0
01/11/2007
19.68
 213,600 18.38 19.80 18.21 3,000 1,500 0
31/10/2007
18.38
 193,400 18.94 19.05 18.13 2,500 0 0
30/10/2007
18.94
 227,300 18.69 19.25 18.57 10,400 0 0
29/10/2007
18.69
 151,000 19.93 20.20 18.69 7,500 0 0
26/10/2007
19.93
 294,600 19.87 21.88 19.74 41,300 0 0
25/10/2007
19.87
 418,200 19.80 20.05 19.80 1,500 50,000 0
24/10/2007
19.80
 341,300 19.80 20.28 19.56 1,400 80,000 0
23/10/2007
19.80
 263,000 20.13 20.40 19.80 1,600 0 0
22/10/2007
20.13
 194,800 20.55 20.61 20.13 5,800 0 0
19/10/2007
20.55
 275,500 20.16 20.67 19.93 400 50,000 0
18/10/2007
20.16
 196,100 20.67 20.67 19.94 100 0 0
17/10/2007
20.67
 326,800 20.61 21.66 20.42 500 0 0
16/10/2007
20.61
 520,600 20.80 20.92 20.49 0 0 0
15/10/2007
20.80
 285,100 20.65 21.04 20.41 0 0 0
12/10/2007
20.65
 134,000 20.86 21.04 20.34 0 0 0
11/10/2007
20.86
 167,200 20.81 21.23 20.80 100 0 0
10/10/2007
20.81
 302,800 20.05 20.94 19.93 0 10,000 0
09/10/2007
20.05
 296,400 20.30 20.30 19.68 0 0 0
08/10/2007
20.30
 212,500 20.80 21.79 20.05 500 5,000 0
05/10/2007
20.80
 191,800 21.51 23.57 20.05 0 9,100 0
04/10/2007
21.51
 363,000 21.04 21.66 21.04 300 0 0
03/10/2007
21.04
 459,800 20.67 22.65 20.42 500 0 0
02/10/2007
20.67
 695,200 18.89 20.77 19.43 0 0 0
01/10/2007
18.89
 52,900 17.39 18.89 18.89 0 0 0
28/09/2007
17.39
 128,200 15.91 17.39 15.84 0 0 0
27/09/2007
15.91
 278,900 15.72 15.91 15.77 100,500 0 0
26/09/2007
15.72
 252,500 15.82 15.97 15.67 1,600 0 0
25/09/2007
15.82
 227,300 15.70 15.84 15.53 4,000 0 0
24/09/2007
15.70
 147,400 15.71 16.09 15.60 2,600 0 0
21/09/2007
15.71
 163,700 15.60 16.09 15.47 900 0 0
20/09/2007
15.60
 314,000 15.60 18.43 14.73 0 0 0
30/11/-0001
4.20
 2,230,539 4.17 4.23 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |