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)
18/10/2024
29.81
 1,880,501 27.21 30.42 27.21 205,200 15,074 7.4
17/10/2024
30.19
 2,261,160 26.91 30.19 26.91 229,300 157,800 2.9
16/10/2024
29.89
 1,757,681 30.12 30.34 29.89 200 452,300 -17.8
15/10/2024
30.12
 5,631,494 30.88 31.03 30.12 12,400 72,135 -2.4
14/10/2024
30.88
 3,384,394 31.19 31.49 30.88 46,800 503,300 -18.5
11/10/2024
31.26
 2,990,976 31.42 31.72 31.19 17,400 765,900 -30.7
10/10/2024
31.42
 3,047,461 31.72 31.72 31.42 62,300 200,500 -5.7
09/10/2024
31.57
 4,151,665 31.72 31.87 31.42 100,700 1,304,400 -49.8
08/10/2024
31.95
 4,930,925 32.10 32.64 31.80 134,700 803,353 -28.1
07/10/2024
32.10
 3,376,678 28.59 32.26 28.59 138,000 900 5.7
04/10/2024
31.72
 6,382,817 31.19 32.18 31.19 280,500 27,314 10.6
03/10/2024
31.19
 2,808,614 31.34 31.57 30.73 300,300 21,019 11.4
02/10/2024
31.19
 3,279,392 31.11 31.49 31.11 321,900 235,200 3.6
01/10/2024
30.88
 3,607,266 31.03 31.42 30.88 15,600 1,085,600 -43.5
30/09/2024
31.03
 2,749,814 31.19 31.26 30.88 68,800 854,100 -31.9
27/09/2024
31.11
 3,043,569 31.49 31.57 31.11 152,256 88,200 2.6
26/09/2024
31.49
 5,812,652 31.03 32.18 31.03 411,684 365,100 1.8
25/09/2024
31.80
 3,816,509 31.95 32.33 31.72 16,700 688,900 -28.1
24/09/2024
31.80
 2,867,991 31.34 31.80 31.34 11,000 281,500 -11.2
23/09/2024
31.57
 1,497,930 31.80 32.10 31.57 10,000 1,700 0.3
20/09/2024
31.80
 7,407,148 31.03 32.03 30.96 576,500 332,100 10.1
19/09/2024
30.88
 1,084,921 30.73 31.11 30.73 115,100 199,400 -3.4
18/09/2024
30.73
 976,866 30.57 30.96 30.57 95,900 8,100 3.5
17/09/2024
30.57
 1,601,315 29.89 30.65 29.43 416,200 11,200 16.1
16/09/2024
30.57
 1,840,847 30.88 31.03 30.34 825,000 62,400 30.6
13/09/2024
30.88
 1,001,611 28.05 31.11 28.05 135,800 67,000 2.8
12/09/2024
31.11
 1,270,353 31.03 31.19 30.80 428,000 201,900 9.2
11/09/2024
30.96
 1,098,799 30.96 30.96 30.57 134,000 69,900 2.6
10/09/2024
31.11
 1,866,229 31.11 31.34 30.80 534,640 21,000 20.9
09/09/2024
31.11
 2,854,178 30.96 31.87 30.80 305,210 301,600 0.2
06/09/2024
30.96
 2,354,372 29.81 31.03 28.51 860,650 50,000 32.6
05/09/2024
30.57
 1,670,773 30.65 30.96 29.81 622,100 1,700 24.8
04/09/2024
30.88
 2,822,884 31.19 31.26 30.57 575,200 406,200 6.9
03/09/2024
28.43
 6,460,239 29.05 29.20 28.43 303,700 213,100 3.5
02/09/2024
28.74
 3,967,554 28.89 28.89 28.43 1,000 700 0.0
30/08/2024
31.19
 2,094,891 31.26 31.26 30.57 824,465 356,900 19.1
29/08/2024
30.73
 1,236,217 27.67 30.88 27.67 309,600 0 12.4
28/08/2024
30.73
 1,766,015 27.67 31.11 27.67 245,200 79,700 6.7
27/08/2024
30.73
 1,623,186 30.96 31.11 30.73 0 0 0
26/08/2024
30.73
 2,810,038 31.11 31.49 30.73 174,400 625,600 -18.4
23/08/2024
30.88
 3,048,485 27.98 31.03 27.98 792,900 793,000 0.1
22/08/2024
31.03
 2,535,665 31.11 31.26 30.65 467,300 884,600 -16.7
21/08/2024
31.11
 4,757,326 30.80 31.80 30.80 187,400 894,100 -28.9
20/08/2024
30.80
 2,164,238 28.28 30.80 27.75 362,400 263,300 4.1
19/08/2024
30.80
 2,832,558 30.27 31.03 30.12 93,400 2,100 3.6
16/08/2024
30.27
 3,420,721 26.68 30.42 26.68 194,100 77,000 4.6
15/08/2024
29.58
 1,801,950 29.66 29.66 29.20 503,000 41,700 17.9
14/08/2024
29.81
 1,834,148 29.43 30.04 29.43 530,300 182,500 13.6
13/08/2024
30.04
 2,465,218 30.12 30.34 29.35 447,600 298,800 5.9
12/08/2024
29.96
 1,760,545 29.50 29.96 29.50 377,900 25,742 13.8
09/08/2024
29.50
 2,823,601 28.51 29.50 28.51 328,400 974,700 -24.6
08/08/2024
29.05
 1,775,914 26.52 29.43 26.45 300,000 155,900 5.4
07/08/2024
29.35
 1,685,016 28.28 29.43 28.28 438,700 69,800 14.1
06/08/2024
29.35
 2,514,909 29.05 29.43 28.51 503,700 64,800 16.9
05/08/2024
28.89
 7,020,236 30.57 30.57 27.67 938,700 1,219,100 -10.8
02/08/2024
30.57
 2,973,212 30.42 30.73 29.89 379,100 298,800 3.2
01/08/2024
30.57
 5,303,335 30.73 31.57 30.27 525,100 497,000 1.0
31/07/2024
31.03
 2,439,098 31.11 31.64 30.96 211,900 439,100 -9.3
30/07/2024
31.11
 1,888,202 31.64 31.72 30.96 229,600 374,100 -5.9
29/07/2024
31.49
 2,564,172 31.72 32.03 31.26 171,700 961,200 -32.6
26/07/2024
31.95
 2,541,563 31.42 31.95 31.19 265,400 835,200 -23.3
25/07/2024
31.34
 1,495,724 31.11 31.34 30.80 386,200 38,600 14.2
24/07/2024
31.34
 2,685,433 30.96 31.57 30.57 811,700 21,400 32.2
23/07/2024
30.96
 2,215,552 31.42 31.64 30.88 222,100 94,900 5.1
22/07/2024
31.34
 2,994,114 32.33 32.33 31.11 367,300 264,300 4.2
19/07/2024
32.33
 2,454,915 32.41 32.56 31.80 600,000 25,400 24.3
18/07/2024
32.41
 2,189,263 32.03 32.41 31.34 300,900 170,800 5.6
17/07/2024
31.72
 3,927,767 33.02 33.02 30.57 217,200 111,489 4.3
16/07/2024
32.87
 1,364,992 32.87 33.10 32.49 219,990 170,000 2.2
15/07/2024
32.87
 1,587,581 32.64 33.02 32.56 113,000 248,000 -5.8
12/07/2024
32.64
 2,257,888 32.94 33.17 32.56 150,200 9,900 6.0
11/07/2024
32.87
 2,734,871 33.25 33.48 32.79 150,500 33,900 5.0
10/07/2024
33.17
 2,583,214 33.78 33.94 33.10 75,000 10,798 2.8
09/07/2024
33.78
 5,689,370 33.02 33.86 32.79 166,900 16,900 6.5
08/07/2024
32.87
 2,781,704 32.64 33.02 32.33 180,000 20,740 6.8
05/07/2024
32.64
 2,928,946 32.79 32.87 32.03 1,226,200 79,200 48.9
04/07/2024
32.49
 2,500,140 32.26 32.56 32.03 550,000 145,400 17.2
03/07/2024
28.97
 11,763,285 28.66 29.43 28.66 580,800 528,300 2.1
02/07/2024
32.33
 3,522,960 31.34 32.33 31.34 626,200 37,680 24.7
01/07/2024
31.34
 2,194,035 31.03 31.49 30.80 262,400 288,557 -1.1
28/06/2024
31.03
 3,338,067 31.49 31.80 30.65 574,900 166,643 16.6
27/06/2024
31.49
 1,898,634 31.87 31.87 31.49 0 112,101 -4.6
26/06/2024
31.87
 3,686,126 31.87 31.87 31.19 664,300 56,476 25.2
25/06/2024
31.87
 3,125,965 32.10 32.10 31.42 870,900 251,092 25.8
24/06/2024
31.64
 7,432,409 32.94 33.25 31.03 467,700 86,753 15.7
21/06/2024
32.87
 3,922,174 33.33 33.33 32.87 616,900 925,579 -13.4
20/06/2024
33.10
 5,124,666 33.40 33.78 32.87 400,000 1,163,973 -33.1
19/06/2024
33.33
 2,961,350 33.48 33.63 33.10 300,500 546,606 -10.7
18/06/2024
33.33
 3,307,065 32.94 33.48 32.94 213,900 328,900 -5.0
17/06/2024
32.94
 4,685,022 35.77 35.77 32.87 8,200 323,400 -13.7
14/06/2024
33.40
 7,006,193 36.15 36.15 33.40 476,200 428,200 1.8
13/06/2024
34.63
 5,867,170 31.26 35.08 31.26 740,400 407,200 15.0
12/06/2024
34.70
 5,578,626 34.09 34.78 34.09 1,075,557 42,100 46.7
11/06/2024
29.12
 1,687,652 28.97 29.12 28.82 308,600 663,000 -13.4
10/06/2024
33.71
 4,407,390 33.56 34.40 33.40 256,714 572,310 -14.0
07/06/2024
33.56
 3,396,382 33.48 34.01 33.33 0 0 0
06/06/2024
33.33
 3,043,474 33.02 33.94 33.02 335,300 780 14.7
05/06/2024
33.25
 4,264,945 33.86 34.09 33.17 10,500 103,385 -4.0
04/06/2024
33.78
 5,843,638 33.63 34.55 33.33 100 213,113 -9.5
03/06/2024
33.48
 5,163,093 33.25 33.94 33.10 128,630 137,456 -0.4

Chính sách bảo mật | Điều khoản sử dụng |