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

41.60
1.20
(2.97%)
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
(2024-08-20) 		0.10 0.25% 42,468,200 2,926,665 118.2
40
40.80
40.40
2 tháng
(2024-07-22) 		-0.60 -1.46% 99,489,400 3,672,823 144.7
37.80
41.80
40.40
3 tháng
(2024-06-21) 		-2.60 -6.05% 163,626,600 9,080,835 363.9
37.80
44.20
40.40
6 tháng
(2024-03-25) 		1.50 3.86% 586,451,200 25,567,008 1,009.0
37.80
45.80
40.40
12 tháng
(2023-09-25) 		5.46 15.62% 1,294,434,700 10,656,021 425.7
33
45.80
40.40
24 tháng
(2022-09-30) 		17.63 77.42% 2,838,937,159 54,298,872 1,378.5
17.67
45.80
40.40
36 tháng
(2021-10-05) 		13.14 48.22% 5,233,866,907 67,538,505 1,708.8
17.67
45.80
40.40
60 tháng
(2019-10-16) 		24.55 154.82% 8,818,057,011 -1,029,592 699.6
7.71
45.80
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
9.68
 2,964,565 9.94 9.94 9.51 3,600 0 0.0
27/04/2020
9.94
 2,890,685 10.03 10.11 9.86 2,072 0 0
24/04/2020
10.03
 3,860,753 10.11 10.28 9.86 3,500 1,368,400 -16.0
23/04/2020
10.11
 5,469,377 9.86 10.71 9.94 0 580,000 -6.8
22/04/2020
9.86
 5,376,431 10.03 10.03 9.17 6,700 205,800 -2.2
21/04/2020
10.03
 10,317,899 11.06 11.06 10.03 12,000 324,100 -3.7
20/04/2020
11.06
 10,104,067 10.46 11.23 10.28 0 960,000 -11.9
17/04/2020
10.46
 5,610,880 10.20 10.63 10.28 200 0 0.0
16/04/2020
10.20
 4,540,460 10.11 10.37 9.86 100 188,428 -2.2
15/04/2020
10.11
 5,117,789 10.46 10.46 10.11 4,000 338,037 -4.0
14/04/2020
10.46
 3,632,838 10.54 10.63 10.20 300 1,000 -0.0
13/04/2020
10.54
 6,487,000 10.46 10.80 10.46 50 229,700 -2.8
10/04/2020
10.46
 6,484,408 10.54 10.71 9.60 1,900 355,347 -4.2
09/04/2020
10.54
 6,747,581 10.20 10.80 10.20 7,000 38,300 -0.4
08/04/2020
10.20
 6,624,753 10.11 10.28 9.17 2,200 170,000 -2.0
07/04/2020
10.11
 11,483,311 9.68 10.28 9.68 156,800 330,970 -2.1
06/04/2020
9.68
 6,765,228 8.83 9.68 9.00 352,000 500 4.0
03/04/2020
8.83
 4,950,311 8.06 8.83 8.14 170,000 493,700 -3.3
01/04/2020
8.06
 3,625,814 7.71 8.31 6.94 0 1,508,000 -14.1
31/03/2020
7.71
 4,502,481 7.97 8.31 7.20 1,000 1,623,343 -15.1
30/03/2020
7.97
 4,145,456 8.74 8.74 7.88 19,260 662,000 -6.1
27/03/2020
8.74
 2,376,342 8.74 8.91 8.66 132,114 160,700 -0.3
26/03/2020
8.74
 3,289,159 9.08 9.17 8.74 210,026 522,000 -3.2
25/03/2020
9.08
 4,271,093 8.74 9.34 8.83 199,900 1,241,500 -11.0
24/03/2020
8.74
 4,435,129 8.66 9.08 8.66 4,000 2,887,240 -29.6
23/03/2020
8.66
 6,259,216 9.60 9.60 8.66 0 1,062,905 -10.9
20/03/2020
9.60
 6,473,430 8.91 9.77 8.91 120,000 1,373,913 -13.9
19/03/2020
8.91
 4,212,294 9.08 9.08 8.57 0 673,256 -7.0
18/03/2020
9.08
 6,858,667 9.51 9.68 9.00 356,800 2,670,988 -24.9
17/03/2020
9.51
 2,942,802 9.26 9.51 8.83 26,300 714,000 -7.3
16/03/2020
9.26
 3,368,479 9.43 9.77 9.00 77,400 698,200 -6.8
13/03/2020
9.43
 5,762,888 9.26 9.60 8.48 108,350 775,900 -7.0
12/03/2020
9.26
 7,738,992 10.28 10.28 9.26 33,410 677,600 -7.2
11/03/2020
10.28
 5,137,331 11.06 11.57 10.28 4,129 1,167,300 -14.9
10/03/2020
11.06
 5,756,925 11.66 11.83 10.63 2,421 1,298,100 -16.9
09/03/2020
11.66
 5,780,458 12.94 12.94 11.66 1,410 25,800 -0.3
06/03/2020
12.94
 1,504,297 13.03 13.03 12.85 57,000 389,830 -5.0
05/03/2020
13.03
 2,508,168 13.20 13.45 13.03 0 220,000 -3.4
04/03/2020
13.20
 3,992,146 13.03 13.28 12.85 300,000 2,602,174 -34.8
03/03/2020
13.03
 2,534,038 12.85 13.54 12.94 36,000 1,212,000 -18.0
02/03/2020
12.85
 3,225,581 12.77 13.03 12.43 13,200 1,650,200 -24.5
28/02/2020
12.77
 2,394,507 13.20 13.20 11.91 137,710 438,100 -4.5
27/02/2020
13.20
 1,821,256 13.20 13.20 12.25 116,400 449,400 -5.1
26/02/2020
13.20
 1,268,699 13.45 13.45 13.03 13,000 30,000 -0.3
25/02/2020
13.45
 2,175,509 13.20 13.45 12.77 364,700 230,000 2.1
24/02/2020
13.20
 4,278,530 14.05 14.05 13.11 425,400 350,000 1.2
21/02/2020
14.05
 1,338,196 14.05 14.31 13.97 54,100 0 0.9
20/02/2020
14.05
 2,595,691 14.05 14.40 13.97 165,500 1,284,700 -18.4
19/02/2020
14.05
 1,181,197 13.88 14.14 13.88 0 10 -0.0
18/02/2020
13.88
 1,059,995 13.97 14.14 13.80 0 0 0
17/02/2020
13.97
 1,115,484 13.97 14.14 13.97 17,700 20,900 -0.1
14/02/2020
13.97
 973,836 14.05 14.14 13.88 15,800 0 0.3
13/02/2020
14.05
 1,434,195 14.14 14.40 14.05 173,800 600 2.9
12/02/2020
14.14
 2,333,773 13.88 14.31 13.88 321,300 506,307 -3.0
11/02/2020
13.88
 1,163,027 13.80 13.97 13.80 15,600 252,810 -3.8
10/02/2020
13.80
 1,304,312 14.05 14.05 13.54 15,500 494,900 -7.7
07/02/2020
14.05
 2,118,864 14.48 14.57 14.05 200,600 795,900 -9.9
06/02/2020
14.48
 2,674,346 13.80 14.57 12.43 0 1,102,600 -18.2
05/02/2020
13.80
 3,133,516 13.45 13.97 13.37 11,600 720,000 -11.4
04/02/2020
13.45
 3,162,233 13.37 13.63 13.11 0 700,400 -10.9
03/02/2020
13.37
 4,372,263 13.97 13.97 12.85 2,420 142,000 -2.2
31/01/2020
13.97
 4,335,029 14.83 15.00 13.88 0 60,600 -1.0
30/01/2020
14.83
 2,700,624 15.68 15.68 14.83 100,000 0 1.7
22/01/2020
15.68
 1,373,677 15.68 15.85 15.51 79,000 0 1.5
21/01/2020
15.68
 3,203,685 15.25 15.68 15.17 250,000 1,549 4.5
20/01/2020
15.25
 631,604 15.34 15.43 15.17 0 0 0
17/01/2020
15.34
 1,208,604 15.43 15.51 15.25 0 9,200 -0.2
16/01/2020
15.43
 2,482,816 15.25 15.68 15.00 61,100 0 1.1
15/01/2020
15.25
 745,693 15.43 15.51 15.25 0 500 -0.0
14/01/2020
15.43
 2,280,572 15.43 15.43 15.08 0 0 0
13/01/2020
15.43
 2,144,807 15.77 15.85 15.43 10 105,840 -1.9
10/01/2020
15.77
 2,129,232 15.85 15.85 15.51 500 5,400 -0.1
09/01/2020
15.85
 2,812,511 16.20 16.20 15.60 0 0 0
08/01/2020
16.20
 4,766,353 16.11 16.63 16.11 250,000 150,000 1.9
07/01/2020
16.11
 2,174,021 16.28 16.28 15.85 500 400,000 -7.4
06/01/2020
16.28
 5,455,757 15.51 16.28 15.60 127,400 300,000 -3.3
03/01/2020
15.51
 4,531,787 15.08 15.77 15.08 125,000 438,500 -5.6
02/01/2020
15.08
 583,276 15.00 15.17 14.91 0 0 0
31/12/2019
15.00
 1,571,464 15.00 15.17 14.91 10 120,010 -2.1
30/12/2019
15.00
 1,009,854 15.00 15.25 15.00 5,300 150,000 -2.6
27/12/2019
15.00
 683,800 15.17 15.25 15.00 5,500 100,000 -1.7
26/12/2019
15.17
 479,721 15.17 15.25 15.00 5,500 0 0.1
25/12/2019
15.17
 384,465 15.25 15.34 15.08 5,000 2,670 0.0
24/12/2019
15.25
 974,748 15.08 15.25 14.91 5,000 145,000 -2.5
23/12/2019
15.08
 1,022,403 15.25 15.25 14.91 0 140,995 -2.5
20/12/2019
15.25
 1,001,214 15.34 15.51 15.08 0 152,410 -2.7
19/12/2019
15.34
 634,331 15.25 15.43 15.17 0 3,700 -0.1
18/12/2019
15.25
 2,407,954 15.08 15.43 15.00 0 117,300 -2.1
17/12/2019
15.08
 1,030,035 15.08 15.17 14.91 20,000 0 0.4
16/12/2019
15.08
 1,004,592 14.91 15.17 14.91 80 0 0.0
13/12/2019
14.91
 1,268,792 14.91 15.17 14.83 0 230,307 -4.0
12/12/2019
14.91
 801,019 14.48 14.91 14.48 20,000 0 0.3
11/12/2019
14.48
 445,065 14.57 14.65 14.48 25,000 0 0.4
10/12/2019
14.57
 1,011,854 14.74 14.83 14.48 300 3,000 -0.0
09/12/2019
14.74
 1,095,314 14.74 14.91 14.65 0 0 0
06/12/2019
14.74
 532,496 14.74 15.00 14.74 100,000 50,000 0.9
05/12/2019
14.74
 2,475,202 14.74 15.17 14.74 668,300 217,200 7.9
04/12/2019
14.74
 962,281 14.48 14.91 14.40 0 2,600 -0.0
03/12/2019
14.48
 1,680,955 14.31 14.74 14.23 70,800 34,000 0.6
02/12/2019
14.31
 2,148,101 14.91 14.91 14.31 50,385 399,090 -6.0

Chính sách bảo mật | Điều khoản sử dụng |