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

30.20
2.70
(9.82%)
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
(2025-05-05) 		1.50 5.77% 80,278,000 -3,280,000 -73.7
26
30.20
30.20
2 tháng
(2025-04-03) 		-0.40 -1.43% 183,695,700 -8,260,248 -202.9
21.40
30.20
30.20
3 tháng
(2025-03-04) 		-7.50 -21.43% 235,685,400 -18,378,440 -526.8
21.40
35
30.20
6 tháng
(2024-12-04) 		-6 -17.91% 365,817,285 -30,221,579 -904.3
21.40
35.60
30.20
12 tháng
(2024-06-07) 		-15.58 -36.17% 711,212,464 -32,341,082 -957.4
21.40
44.56
30.20
24 tháng
(2023-06-13) 		-2.26 -7.61% 2,266,934,116 -33,318,346 -972.7
21.40
44.95
30.20
36 tháng
(2022-06-20) 		1.96 7.68% 3,944,994,212 22,288,030 326.8
17.34
44.95
30.20
60 tháng
(2020-06-29) 		17.41 172.47% 8,724,472,807 8,565,390 51.1
9
44.95
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2023
29.38
 7,959,082 28.80 29.48 28.71 16,200 419,500 -12.2
29/05/2023
28.80
 8,143,907 29.19 29.76 28.80 42,200 112,200 -2.1
26/05/2023
29.19
 6,986,379 29.28 29.67 28.80 37,900 121,200 -2.5
25/05/2023
29.28
 8,693,452 28.42 29.38 28.03 329,200 15,019 9.4
24/05/2023
28.42
 9,185,536 28.22 29.19 28.42 747,503 66,133 20.4
23/05/2023
28.22
 10,851,014 27.65 28.42 27.36 46,400 123,801 -2.2
22/05/2023
27.65
 7,172,271 27.26 28.22 27.45 12,500 5,406 0.2
19/05/2023
27.26
 16,008,280 25.72 27.36 25.62 2,400 140,328 -3.9
18/05/2023
25.72
 5,232,602 25.53 25.82 25.43 120,200 450 3.2
17/05/2023
25.53
 5,908,804 25.72 26.20 25.53 86,003 200,820 -3.1
16/05/2023
25.72
 10,963,254 24.76 26.20 24.95 20,100 78,530 -1.5
15/05/2023
24.76
 5,209,800 25.33 25.62 24.76 10,700 1,001,200 -25.9
12/05/2023
25.33
 3,644,900 25.14 25.43 25.04 21,100 205,600 -4.8
11/05/2023
25.14
 6,299,600 24.95 25.62 24.95 0 201,000 -5.2
10/05/2023
24.95
 810,368 24.95 25.14 24.76 74,000 270,000 -5.1
09/05/2023
24.95
 5,702,191 24.66 25.43 24.76 130,000 551,900 -11.0
08/05/2023
24.66
 4,167,185 24.18 25.14 24.27 5,300 20,500 -0.4
05/05/2023
24.18
 1,596,291 24.18 24.37 21.77 0 12,000 -0.3
04/05/2023
24.18
 3,058,238 24.37 24.37 23.89 464,600 78,440 9.7
28/04/2023
24.37
 2,070,364 24.08 24.47 24.08 200,300 0 5.1
27/04/2023
24.08
 3,328,700 24.27 24.76 24.08 800 77,400 -1.9
26/04/2023
24.27
 1,831,128 23.89 24.27 23.89 92,710 109,000 -0.4
25/04/2023
23.89
 2,231,075 24.08 24.47 23.89 200,000 39,900 4.0
24/04/2023
24.08
 1,776,302 23.99 24.27 23.79 327,500 30,500 7.4
21/04/2023
23.99
 3,281,541 24.27 24.56 23.99 337,000 298,900 1.0
20/04/2023
24.27
 3,067,385 24.66 24.66 24.08 10,200 3,900 0.2
19/04/2023
24.66
 2,728,171 24.95 25.33 24.47 60,500 2,800 1.5
18/04/2023
24.95
 2,915,390 24.66 24.95 24.56 95,000 3,800 2.3
17/04/2023
24.66
 2,560,557 24.66 24.85 24.08 158,000 0 4.0
14/04/2023
24.66
 4,935,320 25.43 25.62 24.66 250,000 600 6.5
13/04/2023
25.43
 7,901,479 25.04 25.91 25.24 457,000 390,000 1.8
12/04/2023
25.04
 3,740,146 25.14 25.62 25.04 190,100 239,200 -1.3
11/04/2023
25.14
 6,820,712 24.76 25.43 24.56 179,000 50,197 3.4
10/04/2023
24.76
 4,041,966 24.85 25.33 24.66 120,000 0 3.1
07/04/2023
24.85
 3,088,224 24.76 25.04 24.66 270,000 1,500 6.9
06/04/2023
24.76
 5,587,133 25.43 25.62 23.89 37,500 170,010 -3.5
05/04/2023
25.43
 5,862,327 25.33 25.82 25.24 13,200 889,301 -23.1
04/04/2023
25.33
 4,803,216 25.43 25.82 25.24 6,000 497,400 -13.0
03/04/2023
25.43
 6,092,707 24.47 25.82 25.04 1,000 5,600 -0.1
31/03/2023
24.47
 3,783,733 24.27 24.76 24.37 60,000 2,400 1.5
30/03/2023
24.27
 3,044,091 24.37 24.66 24.18 0 0 0
29/03/2023
24.37
 2,581,689 24.47 24.76 24.27 6,000 0 0.2
28/03/2023
24.47
 3,854,436 24.27 25.04 24.47 0 7,100 -0.2
27/03/2023
24.27
 3,345,236 24.27 24.47 23.41 52,400 0 1.3
24/03/2023
24.27
 4,015,833 23.89 24.37 23.89 300,000 6,000 7.4
23/03/2023
23.89
 2,334,720 23.79 23.99 23.60 43,220 200,400 -3.9
22/03/2023
23.79
 3,641,993 23.41 24.08 23.60 361,200 800 8.9
21/03/2023
23.41
 3,028,075 23.12 23.70 23.12 64,300 102,700 -0.9
20/03/2023
23.12
 6,891,158 24.47 24.47 23.12 23,520 100,000 -1.8
17/03/2023
24.47
 2,980,123 24.27 24.66 24.18 858,400 0 21.8
16/03/2023
24.27
 6,216,326 25.14 25.14 24.08 1,200 223,300 -5.6
15/03/2023
25.14
 5,646,479 23.99 25.14 24.08 981,180 3,000 25.4
14/03/2023
23.99
 9,302,946 25.14 25.24 23.99 24,900 200 0.6
13/03/2023
25.14
 4,832,922 25.43 25.53 24.95 102,300 0 2.7
10/03/2023
25.43
 9,239,735 26.10 26.10 25.33 127,000 492,500 -9.7
09/03/2023
26.10
 4,171,191 26.49 26.68 26.10 66,900 124,200 -1.6
08/03/2023
26.49
 8,427,895 25.82 26.49 25.43 757,225 10,500 20.3
07/03/2023
25.82
 4,854,737 25.62 25.91 23.12 605,450 98,600 13.5
06/03/2023
25.62
 4,247,243 25.43 26.01 25.43 915,300 353 24.4
03/03/2023
25.43
 8,674,967 25.72 26.39 25.43 9,700 300 0.3
02/03/2023
25.72
 3,814,237 26.01 26.20 25.62 10,000 16,500 -0.2
01/03/2023
26.01
 7,037,134 25.04 26.01 22.93 85,000 5,000 2.1
28/02/2023
25.04
 3,900,698 24.76 25.53 24.76 69,200 136,500 -1.7
27/02/2023
24.76
 6,417,925 24.66 25.24 24.08 16,800 3,000 0.4
24/02/2023
24.66
 5,897,819 25.53 25.91 24.66 238,400 15,000 5.9
23/02/2023
25.53
 10,194,603 25.04 25.53 24.18 109,600 222,900 -2.9
22/02/2023
25.04
 14,476,767 25.43 26.78 25.04 1,578,300 80,500 40.3
21/02/2023
25.43
 8,649,324 25.82 26.39 25.33 91,600 31,600 1.6
20/02/2023
25.82
 7,207,156 25.04 25.82 24.95 70,100 22,500 1.2
17/02/2023
25.04
 4,287,474 25.43 25.72 24.95 123,800 0 3.2
16/02/2023
25.43
 13,068,168 23.79 25.43 23.79 299,100 6,900 7.5
15/02/2023
23.79
 4,554,375 23.50 24.18 23.50 26,500 0 0.7
14/02/2023
23.50
 3,524,610 23.41 23.89 23.41 129,400 46,000 2.0
13/02/2023
23.41
 6,542,815 22.93 23.50 22.73 245,300 0 5.9
10/02/2023
22.93
 3,135,830 23.50 23.60 22.93 143,025 33,400 2.7
09/02/2023
23.50
 8,714,565 22.73 23.99 22.64 118,700 15,700 2.5
08/02/2023
22.73
 2,767,496 22.44 22.93 22.35 313,800 10,100 7.1
07/02/2023
22.44
 4,746,030 22.64 23.21 22.25 303,300 10,000 7.0
06/02/2023
22.64
 5,224,453 22.73 23.12 22.16 104,700 0 2.4
03/02/2023
22.73
 3,659,079 23.02 23.41 22.64 133,550 0 3.2
02/02/2023
23.02
 6,557,501 23.12 23.89 22.93 80,800 150,000 -1.7
01/02/2023
23.12
 7,858,520 24.66 24.95 22.93 336,300 45 8.5
31/01/2023
24.66
 7,536,682 23.70 24.66 23.50 53,000 102,200 -1.3
30/01/2023
23.70
 8,105,645 24.27 24.47 23.60 61,600 1,000 1.5
27/01/2023
24.27
 5,253,849 24.08 24.85 24.18 589,300 3,000 14.9
19/01/2023
24.08
 5,140,882 24.08 24.37 23.89 289,400 70,000 5.5
18/01/2023
24.08
 9,894,057 23.12 24.27 23.12 311,400 500,000 -4.7
17/01/2023
23.12
 5,231,351 22.44 23.12 22.35 174,400 70,853 2.4
16/01/2023
22.44
 3,410,583 22.54 22.83 22.35 20,100 229,774 -4.9
13/01/2023
22.54
 4,599,879 23.02 23.41 22.44 38,900 25,000 0.3
12/01/2023
23.02
 8,645,345 22.06 23.12 22.06 50,200 16,000 0.8
11/01/2023
22.06
 2,793,891 21.96 22.35 21.67 64,000 30,000 0.8
10/01/2023
21.96
 2,794,801 21.96 22.35 20.71 133,800 0 3.1
09/01/2023
21.96
 3,237,852 22.06 22.44 21.87 37,900 0 0.9
06/01/2023
22.06
 5,155,334 22.16 22.83 21.77 52,800 11,700 0.9
05/01/2023
22.16
 3,481,121 22.06 22.35 21.19 157,400 200 3.6
04/01/2023
22.06
 7,168,974 21.58 22.64 21.00 142,700 11,000 3.0
03/01/2023
21.58
 3,592,389 20.61 21.77 20.81 178,900 100,000 1.8
30/12/2022
20.61
 1,988,665 20.81 21.29 20.23 300,100 0 6.5
29/12/2022
20.81
 2,584,624 21.29 21.38 20.23 40,500 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |