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)
31/05/2024
33.17
 4,016,601 32.87 33.63 32.87 141,619 31,278 4.8
30/05/2024
33.56
 8,012,419 33.63 33.78 30.65 644,070 192,821 19.3
29/05/2024
33.78
 5,911,909 34.63 34.93 33.48 226,908 281,105 -2.6
28/05/2024
34.63
 4,121,927 32.10 35.01 32.10 197,600 115,487 3.7
27/05/2024
34.32
 3,710,717 34.32 34.40 33.48 33,591 59,001 -1.1
24/05/2024
33.56
 11,091,196 35.01 35.70 32.87 478,200 1,055,052 -26.5
23/05/2024
35.01
 7,282,066 34.32 35.62 34.09 96,700 73,792 1.1
22/05/2024
34.40
 6,045,627 35.01 35.01 33.71 384,600 208,948 7.7
21/05/2024
34.70
 6,644,247 34.17 34.70 33.71 179,010 45,905 5.9
20/05/2024
34.17
 6,302,802 35.16 36.69 34.09 23,380 152,493 -5.9
17/05/2024
24.92
 3,681,700 22.09 25.99 22.09 75,900 919,100 -27.4
16/05/2024
34.85
 10,934,156 33.86 35.16 33.40 489,500 14,575 21.2
15/05/2024
33.33
 4,316,057 33.25 33.94 33.17 15,900 116,668 -4.4
14/05/2024
33.25
 3,782,268 33.33 33.86 33.10 5,200 549,769 -23.8
13/05/2024
33.71
 7,114,366 33.63 33.94 33.02 4,153 1,371,235 -59.7
10/05/2024
33.56
 11,070,019 32.49 33.94 32.18 286,300 14,152 11.8
09/05/2024
32.49
 4,066,360 32.94 33.33 32.26 54,800 42,005 0.5
08/05/2024
32.87
 15,651,545 31.11 33.48 30.57 383,700 372,245 0.9
07/05/2024
31.19
 3,554,200 31.19 31.34 30.80 497,800 102,200 16.1
06/05/2024
31.03
 5,061,372 30.27 31.03 30.04 392,500 153,000 9.6
03/05/2024
30.12
 6,114,639 29.89 30.73 29.81 1,232,000 1,249,200 -0.6
02/05/2024
30.04
 3,312,495 30.19 30.42 29.89 346,700 419,709 -2.8
01/05/2024
29.20
 2,030,071 29.35 29.58 28.82 70,000 39,750 1.2
30/04/2024
24.92
 3,681,700 22.09 25.99 22.09 75,900 919,100 -27.4
29/04/2024
24.92
 3,681,700 22.09 25.99 22.09 75,900 919,100 -27.4
26/04/2024
30.34
 7,499,144 29.96 30.80 29.43 2,404,400 4,200 95.2
25/04/2024
30.04
 4,712,245 30.19 30.19 29.58 2,049,800 20,900 79.3
24/04/2024
30.04
 5,907,068 29.12 30.12 29.12 2,114,600 60,600 80.1
23/04/2024
29.12
 5,899,561 29.81 30.04 28.43 1,004,100 258,983 28.3
22/04/2024
29.66
 4,472,591 29.27 30.04 29.05 1,023,300 224,783 31.0
19/04/2024
29.35
 10,273,658 29.43 30.19 29.20 1,119,200 549,474 22.1
18/04/2024
24.92
 3,681,700 22.09 25.99 22.09 75,900 919,100 -27.4
17/04/2024
29.50
 6,717,721 30.57 30.57 29.50 84,300 291,746 -8.1
16/04/2024
30.50
 10,890,434 29.81 30.50 29.35 407,600 868,600 -18.2
15/04/2024
29.73
 17,284,090 33.02 33.40 29.66 576,700 1,223,900 -29.4
12/04/2024
32.87
 4,524,393 32.87 32.87 32.33 13,400 315,300 -12.9
11/04/2024
32.64
 8,882,913 31.72 32.71 31.26 1,647,800 121,000 64.2
10/04/2024
31.72
 7,098,995 32.41 32.79 31.57 546,200 420,400 5.3
09/04/2024
32.41
 6,126,690 31.72 32.79 31.72 520,500 154,910 15.5
08/04/2024
32.10
 8,502,808 32.49 32.94 32.10 1,586,900 74,400 64.5
05/04/2024
32.26
 13,052,226 32.87 34.24 32.26 701,600 987,300 -13.1
04/04/2024
32.79
 10,832,439 32.71 33.94 32.56 428,800 341,300 3.6
03/04/2024
32.71
 11,510,445 33.40 33.78 32.33 1,017,700 1,108,600 -4.4
02/04/2024
33.40
 16,911,545 30.80 33.48 30.65 3,941,300 49,382 161.6
01/04/2024
31.11
 15,239,975 30.04 31.49 30.04 1,868,000 115,500 70.6
29/03/2024
29.96
 6,754,269 30.19 30.57 29.96 1,300,400 2,015 51.2
28/03/2024
29.81
 6,702,297 30.12 30.27 29.43 602,000 589,618 0.4
27/03/2024
29.96
 6,957,774 30.19 30.80 29.96 11,700 16,400 -0.2
26/03/2024
29.89
 6,538,530 27.06 30.12 27.06 778,400 1,303,200 -20.4
25/03/2024
29.73
 14,048,229 29.43 30.80 29.35 1,879,000 1,045,300 33.4
22/03/2024
29.43
 7,400,223 29.50 29.73 29.05 7,200 297,800 -11.2
21/03/2024
29.35
 14,453,784 28.59 29.66 28.59 561,600 178,900 14.8
20/03/2024
28.74
 4,227,071 28.43 28.74 28.28 333,500 397,172 -2.3
19/03/2024
28.43
 3,315,437 28.28 28.74 28.20 10,200 490,000 -17.9
18/03/2024
28.13
 8,899,297 28.97 29.27 27.90 322,400 300,500 0.7
15/03/2024
28.97
 5,382,266 29.05 29.50 28.59 547,000 39,000 19.3
14/03/2024
28.97
 18,212,087 28.36 29.73 28.28 1,435,600 2,300 54.5
13/03/2024
28.20
 5,190,132 27.52 28.20 25.61 362,100 900,400 -19.7
12/03/2024
27.75
 5,277,063 27.67 27.98 27.59 56,800 543,200 -17.7
11/03/2024
27.75
 9,243,475 28.43 28.51 27.67 200,400 2,869,500 -98.1
08/03/2024
28.43
 6,460,239 29.05 29.20 28.43 303,700 213,100 3.5
07/03/2024
28.97
 11,763,285 28.66 29.43 28.66 580,800 528,300 2.1
06/03/2024
28.66
 11,295,552 28.51 29.12 28.36 150,900 1,171,200 -38.1
05/03/2024
28.51
 3,643,722 28.51 28.66 28.28 20,900 0 0.8
04/03/2024
28.51
 7,209,237 28.20 28.82 28.20 224,600 1,221,895 -37.1
01/03/2024
28.20
 5,830,248 28.28 28.51 27.98 10,900 1,044,600 -38.1
29/02/2024
28.13
 5,190,256 28.66 28.74 28.05 1,000 1,292,200 -47.5
28/02/2024
28.43
 12,576,757 27.90 29.43 27.90 339,900 393,200 -2.0
27/02/2024
27.90
 4,760,324 27.90 27.98 27.52 44,600 1,243,897 -43.4
26/02/2024
27.59
 4,443,302 27.52 27.75 27.21 17,600 81,300 -2.3
23/02/2024
27.52
 8,056,844 27.98 28.51 27.52 18,600 1,189,400 -43.1
22/02/2024
28.28
 5,245,630 25.45 28.82 25.45 4,900 83,700 -2.9
21/02/2024
28.20
 5,085,745 28.43 28.66 28.20 200 533,000 -19.8
20/02/2024
28.51
 5,285,602 25.84 29.05 25.84 132,400 552,200 -15.7
19/02/2024
28.66
 6,052,533 28.43 29.05 28.36 192,284 556,200 -13.6
16/02/2024
28.43
 4,798,817 28.05 28.82 28.05 40,600 1,591,800 -57.9
15/02/2024
28.59
 4,739,310 29.81 29.89 28.28 100 565,775 -21.1
14/02/2024
24.92
 3,681,700 22.09 25.99 22.09 75,900 919,100 -27.4
13/02/2024
24.92
 3,681,700 22.09 25.99 22.09 75,900 919,100 -27.4
12/02/2024
26.14
 2,011,539 25.22 26.22 24.61 331,800 25,053 10.4
09/02/2024
31.19
 2,094,891 31.26 31.26 30.57 824,465 356,900 19.1
08/02/2024
30.57
 2,973,212 30.42 30.73 29.89 379,100 298,800 3.2
07/02/2024
28.74
 3,967,554 28.89 28.89 28.43 1,000 700 0.0
06/02/2024
28.74
 9,564,654 28.20 28.82 28.05 780,800 858,900 -2.8
05/02/2024
28.05
 3,791,399 28.20 28.36 27.98 0 8,900 -0.3
02/02/2024
28.05
 3,280,993 28.28 28.28 28.05 214,300 251,100 -1.3
01/02/2024
28.20
 2,435,168 28.13 28.51 27.90 25,196 15,700 0.4
31/01/2024
28.05
 4,054,040 28.36 28.59 28.05 73,900 156,100 -3.0
30/01/2024
28.43
 4,401,841 28.28 28.74 28.28 444,200 92,235 13.2
29/01/2024
28.20
 2,022,985 28.28 28.43 28.13 0 31,000 -1.1
26/01/2024
28.20
 3,149,562 28.05 28.51 27.98 25,000 400 0.9
25/01/2024
28.13
 1,981,773 28.20 28.43 28.05 70,000 0 2.6
24/01/2024
28.20
 1,659,413 28.51 28.59 28.20 100 21,100 -0.8
23/01/2024
28.36
 5,694,503 28.05 28.59 28.05 355,000 49,800 11.3
22/01/2024
28.05
 2,557,059 28.20 28.43 27.98 0 174,800 -6.4
19/01/2024
28.20
 4,051,035 28.59 28.66 28.20 237,900 1,145,400 -33.7
18/01/2024
28.36
 2,697,203 28.51 28.59 28.20 100 1,038,400 -38.5
17/01/2024
28.36
 3,653,530 28.36 28.82 27.29 62,200 67,300 -0.2
16/01/2024
28.36
 1,582,763 28.13 28.36 27.98 0 34,700 -1.3
15/01/2024
28.13
 2,948,219 28.28 28.51 28.13 0 74,678 -2.8

Chính sách bảo mật | Điều khoản sử dụng |