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)
11/07/2019
19.93
 3,477,858 20.02 20.26 19.93 1,051,100 2,010 25.6
10/07/2019
20.02
 5,684,662 19.52 20.02 19.52 1,406,400 137,000 30.5
09/07/2019
19.52
 2,159,172 19.27 19.52 18.86 304,700 1,000 7.1
08/07/2019
19.27
 2,708,838 19.35 19.52 19.19 4,100 30,300 -0.6
05/07/2019
19.35
 1,565,240 19.44 19.52 19.27 36,400 300 0.8
04/07/2019
19.44
 2,709,188 19.02 19.44 19.11 680,000 30,100 15.2
03/07/2019
19.02
 2,511,078 19.27 19.27 19.02 152,100 100 3.5
02/07/2019
19.27
 2,041,843 19.44 19.44 19.19 355,500 875,100 -12.1
01/07/2019
19.44
 2,616,806 19.02 19.52 19.19 151,000 23,200 3.0
28/06/2019
19.02
 2,621,381 18.86 19.19 18.69 162,300 300 3.7
27/06/2019
18.86
 3,421,229 19.35 19.52 18.86 1,610 2,800 -0.0
26/06/2019
19.35
 2,941,681 19.19 19.60 19.19 449,000 1,000 10.6
25/06/2019
19.19
 2,772,276 19.19 19.35 19.02 90,380 86,180 0.1
24/06/2019
19.19
 2,614,305 19.19 19.44 19.11 5,820 0 0.1
21/06/2019
19.19
 4,141,030 19.02 19.52 19.11 64,020 9,900 1.3
20/06/2019
19.02
 3,839,477 18.69 19.11 18.53 51,220 1,000 1.1
19/06/2019
18.69
 2,837,615 18.36 18.86 18.53 68,820 20,000 1.1
18/06/2019
18.36
 1,321,911 18.20 18.53 18.11 107,200 21,100 1.9
17/06/2019
18.20
 1,598,977 18.03 18.53 18.03 141,200 950 3.1
14/06/2019
18.03
 2,131,834 18.36 18.61 18.03 33,700 2,100 0.7
13/06/2019
18.36
 2,467,519 18.28 18.69 17.95 1,300 100 0.0
12/06/2019
18.28
 2,274,495 18.78 18.78 18.28 2,000 0 0.0
11/06/2019
18.78
 1,999,217 18.78 18.94 18.61 400 0 0.0
10/06/2019
18.78
 2,743,099 18.69 19.02 18.69 1,300 10,165 -0.2
07/06/2019
18.69
 3,765,976 17.95 18.69 18.03 0 36,600 -0.8
06/06/2019
17.95
 2,198,787 17.87 17.95 17.54 300 800 -0.0
05/06/2019
17.87
 2,431,313 17.78 18.28 17.78 500 190,000 -4.1
04/06/2019
17.78
 2,187,539 17.70 18.11 17.45 1,550 230,104 -4.9
03/06/2019
17.70
 5,504,800 18.69 18.69 17.54 131,000 829,750 -15.3
31/05/2019
18.69
 5,737,479 19.60 19.60 18.53 1,300 69,550 -1.6
30/05/2019
19.60
 2,040,587 19.77 20.10 19.60 500 346,340 -8.2
29/05/2019
19.77
 1,682,950 20.18 20.18 19.77 100 40 0.0
28/05/2019
20.18
 2,503,712 19.93 20.18 19.77 100,600 134,600 -0.8
27/05/2019
19.93
 1,835,746 19.69 19.93 19.52 151,050 0 3.6
24/05/2019
19.69
 5,544,719 20.35 20.68 19.69 0 234,000 0
23/05/2019
20.35
 7,793,298 20.18 20.35 19.77 5,000 1,485,900 0
22/05/2019
20.18
 4,512,329 20.60 20.68 20.18 6,100 213,500 0
21/05/2019
20.60
 2,798,132 20.84 20.93 20.43 200 252,820 -0.0
20/05/2019
20.84
 4,559,679 20.18 20.84 20.18 200 252,820 -6.2
17/05/2019
20.18
 3,612,586 19.93 20.35 19.77 0 374,600 -9.1
16/05/2019
19.93
 3,312,879 19.93 20.35 19.85 175,000 470,000 -7.2
15/05/2019
19.93
 4,594,831 20.10 20.35 19.77 193,510 664,471 -11.4
14/05/2019
20.10
 5,715,012 19.19 20.10 18.94 300 7,210 -0.2
13/05/2019
19.19
 3,385,825 19.35 19.60 19.19 195,000 1,670,400 -34.5
10/05/2019
19.35
 4,374,604 18.94 19.52 18.94 590,100 278,100 7.3
09/05/2019
18.94
 3,010,134 19.27 19.35 18.86 0 325,500 -7.5
08/05/2019
19.27
 4,122,710 19.02 19.52 18.53 0 278,000 -6.4
07/05/2019
19.02
 5,247,253 18.61 19.11 18.61 300 2,328,000 -52.7
06/05/2019
18.61
 3,704,434 19.52 19.52 18.53 250 280,800 -6.4
03/05/2019
19.52
 2,521,439 19.77 19.85 19.35 700 24,400 -0.6
02/05/2019
19.77
 5,125,625 19.27 19.93 18.94 225,400 302,700 -1.8
26/04/2019
19.27
 2,153,052 19.19 19.27 18.78 201,900 155,400 1.1
25/04/2019
19.19
 1,485,468 19.27 19.27 19.02 310 2,500 -0.1
24/04/2019
19.27
 3,004,948 18.94 19.44 18.86 400,000 157,100 5.6
23/04/2019
18.94
 2,228,248 18.86 19.19 18.86 40,400 27,900 0.3
22/04/2019
18.86
 3,251,768 18.45 19.19 18.45 0 63,500 -1.4
19/04/2019
18.45
 1,251,604 18.45 18.69 18.45 50,200 35,000 0.3
18/04/2019
18.45
 4,057,530 18.86 18.94 18.11 500 15,900 -0.3
17/04/2019
18.86
 5,746,952 19.19 19.60 18.86 750,200 471,000 6.6
16/04/2019
19.19
 3,945,518 19.27 19.27 18.78 85,000 30,000 1.3
12/04/2019
19.27
 3,279,156 18.86 19.27 18.53 20,100 30,000 -0.2
11/04/2019
18.86
 2,905,796 19.19 19.35 18.86 300 0 0.0
10/04/2019
19.19
 6,409,481 18.61 19.35 18.20 751,900 80,021 15.3
09/04/2019
18.61
 7,803,332 19.44 19.85 18.61 145,700 1,785,840 -38.0
08/04/2019
19.44
 8,099,502 18.53 19.44 18.69 2,079,200 344,100 40.2
05/04/2019
18.53
 4,346,206 18.20 18.61 18.11 683,000 52,000 14.0
04/04/2019
18.20
 3,418,271 18.20 18.61 18.11 523,000 0 11.6
03/04/2019
18.20
 8,248,880 17.54 18.53 17.54 1,120,200 316,220 17.6
02/04/2019
17.54
 3,741,259 17.37 17.78 17.29 0 280,300 -6.0
01/04/2019
17.37
 2,079,975 17.04 17.45 17.12 600 344,700 -7.2
29/03/2019
17.04
 2,526,580 17.12 17.37 17.04 100 406,000 -8.4
28/03/2019
17.12
 2,212,467 17.04 17.12 16.87 910,500 55,301 17.6
27/03/2019
17.04
 1,579,405 16.87 18.20 16.96 0 16,300 -0.3
26/03/2019
16.87
 2,363,721 16.63 16.96 16.46 15,500 249,500 -4.7
25/03/2019
16.63
 3,857,219 17.37 17.37 16.46 700,920 69,000 12.7
22/03/2019
17.37
 3,882,362 17.20 17.45 16.96 664,900 50,200 12.9
21/03/2019
17.20
 3,295,248 18.28 18.53 17.20 2,200 17,338 -0.3
20/03/2019
18.28
 3,563,934 18.28 18.28 17.78 500 426 0.0
19/03/2019
18.28
 6,243,024 17.95 18.69 18.03 237,100 23,700 4.7
18/03/2019
17.95
 2,374,640 17.87 18.11 17.78 200 22,200 -0.5
15/03/2019
17.87
 3,167,300 17.62 17.95 17.45 25,800 27,500 -0.0
14/03/2019
17.62
 3,062,933 17.70 18.03 17.62 100 521,008 -11.1
13/03/2019
17.70
 1,875,987 17.87 18.11 17.70 201,900 331,270 -2.8
12/03/2019
17.87
 3,147,784 17.29 17.87 17.37 420,010 283,040 -3.5
11/03/2019
17.29
 4,601,289 17.62 17.70 16.96 230,000 666,700 -9.2
08/03/2019
17.62
 2,754,577 18.03 18.03 17.62 301,000 7,200 6.3
07/03/2019
18.03
 3,345,628 18.20 18.36 18.03 1,008,500 207,410 17.6
06/03/2019
18.20
 4,134,232 17.95 18.20 17.62 1,050,600 3,540 22.6
05/03/2019
17.95
 4,193,431 18.03 18.20 17.78 1,215,400 400 26.4
04/03/2019
18.03
 4,992,343 17.45 18.03 17.45 750,100 63,416 14.8
01/03/2019
17.45
 3,396,039 16.87 17.45 16.87 803,100 3,600 16.7
28/02/2019
16.87
 6,190,970 17.20 17.54 16.87 1,780,000 378,370 29.2
27/02/2019
17.20
 3,565,320 17.04 17.37 17.04 1,304,800 167,900 23.6
26/02/2019
17.04
 6,607,609 17.12 17.12 16.71 2,151,900 647,845 30.8
25/02/2019
17.12
 5,804,692 16.79 17.37 16.87 2,293,400 449,258 38.1
22/02/2019
16.79
 5,460,204 16.38 17.04 16.21 1,222,100 73,520 23.0
21/02/2019
16.38
 2,907,208 16.29 16.54 16.29 1,958,400 1,200,663 15.0
20/02/2019
16.29
 3,788,827 16.21 16.46 16.13 789,300 10,900 15.4
19/02/2019
16.21
 4,079,924 16.54 16.71 16.21 340,100 0 6.7
18/02/2019
16.54
 6,169,960 16.05 16.71 16.13 1,559,800 26,400 30.7

Chính sách bảo mật | Điều khoản sử dụng |