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

30.10
0.30
(1.01%)
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
(2026-09-08) 		1.78 5.50% 90,345,400 -7,371 -27.8
29.80
34.30
29.80
2 tháng
(2026-08-10) 		5.03 17.26% 142,473,500 917,329 5.3
28.75
34.30
29.80
3 tháng
(2026-07-10) 		4.03 13.37% 205,367,500 630,429 -1.6
27.58
34.30
29.80
6 tháng
(2026-04-13) 		1.45 4.43% 417,195,100 1,144,129 20.3
27.58
37
29.80
12 tháng
(2025-10-13) 		9.36 37.66% 1,400,993,900 33,481,429 1,071.9
21.96
45.50
29.80
24 tháng
(2024-10-18) 		4.39 14.73% 2,505,606,734 -24,367,796 -809.7
16.67
45.50
29.80
36 tháng
(2023-10-24) 		5.62 19.65% 3,718,538,432 -21,231,969 -642.4
16.67
45.50
29.80
60 tháng
(2021-11-03) 		13 61.35% 7,612,705,018 32,868,330 554.0
13.50
45.50
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
26.26
 5,024,341 25.88 26.56 25.88 200 616,588 -21.5
11/08/2023
26.26
 7,030,336 26.26 26.63 25.81 7,200 168,500 -5.6
10/08/2023
26.26
 7,941,612 27.01 27.16 26.26 76,300 33,601 1.6
09/08/2023
26.78
 4,942,838 27.01 27.16 26.63 15,200 10,100 0.2
08/08/2023
27.01
 21,750,373 25.81 27.31 25.66 57,400 79,700 -0.8
07/08/2023
25.73
 4,657,011 25.73 25.88 25.43 385,800 600 13.2
04/08/2023
25.73
 6,566,290 24.83 25.73 24.61 37,300 42,200 -0.2
03/08/2023
24.76
 7,404,810 25.51 25.51 24.76 230,730 35,100 6.4
02/08/2023
25.51
 5,596,240 25.28 25.73 25.06 204,900 50,100 5.3
01/08/2023
25.28
 7,331,346 25.88 26.11 25.28 115,401 584,000 -16.1
31/07/2023
25.81
 5,189,440 25.81 26.63 25.73 111,900 191,540 -2.7
28/07/2023
25.81
 5,608,814 25.73 26.11 25.43 16,600 260,100 -8.4
27/07/2023
25.58
 7,407,247 26.11 26.26 25.36 55,200 1,151,000 -37.5
26/07/2023
26.11
 3,836,847 26.26 26.33 25.96 358,500 540,537 -6.3
25/07/2023
26.26
 4,893,418 26.26 26.56 25.81 457,000 410,200 1.8
24/07/2023
26.18
 6,308,810 25.96 26.41 25.66 148,400 5,600 4.9
21/07/2023
25.73
 3,448,855 25.51 25.96 25.43 0 0 0
20/07/2023
25.43
 3,566,586 25.43 25.51 25.13 108,900 0 3.7
19/07/2023
25.43
 5,211,610 25.96 26.03 25.36 120,700 0 4.1
18/07/2023
25.88
 4,343,804 26.11 26.56 25.88 92,200 1,100 3.2
17/07/2023
26.11
 6,235,541 25.58 26.26 25.36 322,100 141,090 6.6
14/07/2023
25.51
 4,402,008 25.58 25.81 25.21 120,800 6,800 3.9
13/07/2023
25.51
 3,501,309 25.51 25.81 25.28 20,300 274,000 -8.6
12/07/2023
25.36
 3,980,746 25.58 25.73 25.28 40,600 355,838 -10.7
11/07/2023
25.36
 4,700,524 25.36 25.51 25.13 776,000 18,400 25.5
10/07/2023
27.61
 4,150,675 27.23 27.83 27.16 1,400 77,800 -2.8
07/07/2023
24.91
 4,590,807 24.83 25.13 24.76 412,500 1,024,300 -20.4
06/07/2023
24.83
 10,332,052 25.51 25.58 24.68 68,200 724,500 -21.8
05/07/2023
25.43
 5,012,905 25.96 26.11 25.43 44,900 106,400 -2.1
04/07/2023
25.96
 9,959,111 24.91 26.11 24.91 124,000 1,205 4.2
03/07/2023
24.91
 5,516,059 24.31 25.21 24.31 82,200 22,600 2.0
30/06/2023
24.46
 3,681,700 21.68 25.51 21.68 75,900 919,100 -27.4
29/06/2023
24.38
 6,490,729 24.76 25.06 24.38 20,600 51,600 -1.0
28/06/2023
24.53
 6,585,319 24.83 25.13 24.38 10,800 69,900 -2.0
27/06/2023
24.61
 7,218,552 24.53 25.06 24.46 12,100 74,700 -2.1
26/06/2023
24.46
 6,524,173 24.01 24.53 23.56 521,605 63,100 14.8
23/06/2023
23.86
 15,028,001 24.46 24.83 23.78 360,300 383,920 -0.9
22/06/2023
24.83
 7,929,557 25.06 25.06 24.31 301,145 142,936 5.3
21/06/2023
24.83
 6,918,294 24.91 25.28 24.61 4,500 1,169,500 -38.7
20/06/2023
24.46
 3,681,700 21.68 25.51 21.68 75,900 919,100 -27.4
19/06/2023
24.61
 9,072,684 24.38 25.28 24.23 404,500 27,200 12.4
16/06/2023
24.31
 8,466,689 24.91 25.13 24.23 409,400 644,300 -7.5
15/06/2023
24.76
 14,756,686 22.88 24.76 22.88 14,000 65,900 -1.7
14/06/2023
22.88
 7,616,507 23.33 23.71 22.88 0 616,100 -19.1
13/06/2023
24.46
 3,681,700 21.68 25.51 21.68 75,900 919,100 -27.4
12/06/2023
23.18
 7,451,899 22.96 23.18 22.43 400,410 272,410 4.0
09/06/2023
22.96
 5,998,134 23.11 23.18 22.66 470,100 100 14.4
08/06/2023
22.96
 11,490,556 23.26 24.08 22.66 459,500 4,105 14.3
07/06/2023
23.26
 6,826,473 23.41 23.71 23.18 5,500 236,200 -7.2
06/06/2023
23.26
 5,606,367 23.26 23.48 22.96 17,400 17,500 0.0
05/06/2023
23.33
 4,966,435 23.33 23.78 23.26 531,600 27,300 15.7
02/06/2023
23.26
 7,893,773 22.96 23.56 22.81 4,600 537,700 -16.4
01/06/2023
22.96
 6,313,937 23.26 23.26 22.66 521,005 16,800 15.4
31/05/2023
23.26
 8,106,187 22.58 23.56 22.51 750,200 75,503 20.9
30/05/2023
22.96
 8,345,882 22.43 22.96 22.36 16,200 419,500 -12.2
29/05/2023
22.43
 8,143,907 22.88 23.18 22.43 42,200 112,200 -2.1
26/05/2023
22.73
 6,986,379 22.81 23.11 22.43 37,900 121,200 -2.5
25/05/2023
22.81
 8,693,452 22.13 22.88 21.83 329,200 15,019 9.4
24/05/2023
22.13
 9,185,536 22.13 22.73 22.13 747,503 66,133 20.4
23/05/2023
22.13
 11,852,914 21.46 22.13 21.31 46,400 123,801 -2.2
22/05/2023
21.53
 7,172,271 21.38 21.98 21.38 12,500 5,406 0.2
19/05/2023
21.23
 16,008,280 19.96 21.31 19.96 2,400 140,328 -3.9
18/05/2023
19.96
 5,710,502 19.88 20.11 19.81 120,200 450 3.2
17/05/2023
19.81
 6,475,104 20.03 20.41 19.81 86,003 200,820 -3.1
16/05/2023
20.03
 10,963,254 19.43 20.41 19.43 20,100 78,530 -1.5
15/05/2023
19.28
 5,210,265 19.58 19.96 19.28 10,700 1,001,200 -25.9
12/05/2023
19.73
 3,645,339 19.58 19.81 19.51 21,100 205,600 -4.8
11/05/2023
19.58
 6,300,136 19.58 19.96 19.43 0 201,000 -5.2
10/05/2023
19.51
 2,476,396 19.43 19.58 19.28 74,000 270,000 -5.1
09/05/2023
19.43
 5,884,591 19.36 19.81 19.28 130,000 551,900 -11.0
08/05/2023
19.28
 4,354,185 18.91 19.58 18.91 5,300 20,500 -0.4
05/05/2023
18.83
 1,694,291 16.95 18.98 16.95 0 12,000 -0.3
04/05/2023
18.83
 3,058,238 18.98 18.98 18.60 464,600 78,440 9.7
28/04/2023
18.98
 2,070,364 18.83 19.06 18.75 200,300 0 5.1
27/04/2023
18.75
 3,328,973 18.98 19.28 18.75 800 77,400 -1.9
26/04/2023
18.98
 2,241,328 18.75 18.98 18.60 92,710 109,000 -0.4
25/04/2023
18.68
 2,404,675 18.83 19.06 18.60 200,000 39,900 4.0
24/04/2023
18.75
 1,776,302 18.68 18.91 18.53 327,500 30,500 7.4
21/04/2023
18.68
 3,281,541 18.98 19.13 18.68 337,000 298,900 1.0
20/04/2023
18.98
 3,249,085 19.13 19.21 18.75 10,200 3,900 0.2
19/04/2023
19.21
 2,733,571 19.51 19.73 19.06 60,500 2,800 1.5
18/04/2023
19.43
 2,915,390 19.21 19.43 19.13 95,000 3,800 2.3
17/04/2023
19.21
 2,560,557 18.75 19.36 18.75 158,000 0 4.0
14/04/2023
19.21
 4,935,320 19.73 19.96 19.21 250,000 600 6.5
13/04/2023
19.81
 7,901,479 19.73 20.18 19.66 457,000 390,000 1.8
12/04/2023
19.58
 3,962,846 19.73 19.96 19.58 190,100 239,200 -1.3
11/04/2023
19.58
 6,820,712 19.21 19.81 19.13 179,000 50,197 3.4
10/04/2023
27.91
 8,834,987 26.93 28.36 26.26 8,000 279,800 -10.0
07/04/2023
19.43
 3,550,524 19.28 19.51 19.21 270,000 1,500 6.9
06/04/2023
19.28
 5,587,133 18.60 19.96 18.60 37,500 170,010 -3.5
05/04/2023
19.81
 5,862,327 19.73 20.11 19.66 13,200 889,301 -23.1
04/04/2023
19.73
 4,803,216 19.88 20.11 19.66 6,000 497,400 -13.0
03/04/2023
19.81
 6,092,707 19.51 20.11 19.51 1,000 5,600 -0.1
31/03/2023
19.06
 3,783,733 19.06 19.28 18.98 60,000 2,400 1.5
30/03/2023
18.98
 3,213,691 19.06 19.21 18.83 0 0 0
29/03/2023
18.98
 2,581,689 19.06 19.28 18.91 6,000 0 0.2
28/03/2023
19.06
 3,854,436 19.06 19.51 19.06 0 7,100 -0.2
27/03/2023
18.91
 3,345,236 18.83 19.06 18.23 52,400 0 1.3
24/03/2023
18.91
 4,015,833 18.60 18.98 18.60 300,000 6,000 7.4
23/03/2023
18.60
 2,334,720 18.53 18.68 18.38 43,220 200,400 -3.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc