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
(2024-08-21) 		0.90 2.21% 47,709,200 3,000,765 121.2
40
41.60
41.60
2 tháng
(2024-07-22) 		0.60 1.46% 106,894,100 3,846,023 151.8
37.80
41.80
41.60
3 tháng
(2024-06-24) 		0.20 0.48% 167,109,800 9,562,714 384.4
37.80
44.20
41.60
6 tháng
(2024-03-25) 		2.70 6.94% 593,855,900 25,740,208 1,016.2
37.80
45.80
41.60
12 tháng
(2023-09-26) 		6.17 17.41% 1,294,630,700 10,623,780 425.3
33
45.80
41.60
24 tháng
(2022-10-03) 		20.60 98.06% 2,839,154,102 54,314,572 1,382.1
17.67
45.80
41.60
36 tháng
(2021-10-06) 		14.25 52.10% 5,231,353,186 67,723,505 1,716.2
17.67
45.80
41.60
60 tháng
(2019-10-17) 		25.75 162.39% 8,824,056,950 -907,637 705.7
7.71
45.80
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
17.54
 7,139,713 17.16 17.84 17.16 791,000 197,200 13.9
18/09/2018
17.16
 4,055,461 17.16 17.24 16.79 153,600 94,200 1.4
17/09/2018
17.16
 6,225,048 17.01 17.39 16.86 55,000 200 1.2
14/09/2018
17.01
 6,043,387 16.71 17.16 15.58 1,117,520 31,000 24.5
13/09/2018
16.71
 5,972,187 16.94 17.24 16.64 7,000 29,500 -0.5
12/09/2018
16.94
 12,463,806 16.26 17.46 16.41 1,005,800 21,000 22.2
11/09/2018
16.26
 5,457,150 15.73 16.34 15.66 172,600 116,800 1.2
10/09/2018
15.73
 4,694,352 15.73 16.11 15.51 31,200 99,700 -1.4
07/09/2018
15.73
 7,883,581 15.81 15.96 15.36 228,900 582,300 -7.3
06/09/2018
15.81
 4,159,830 15.81 15.96 15.51 615,100 47,800 11.9
05/09/2018
15.81
 8,462,551 16.41 16.41 15.43 351,200 185,000 3.5
04/09/2018
16.41
 7,457,585 16.11 16.64 15.96 19,700 207,600 -4.1
31/08/2018
16.11
 5,031,010 16.41 16.71 15.96 11,600 11,200 0.0
30/08/2018
16.41
 8,641,733 15.51 16.49 15.28 269,450 2,000 5.7
29/08/2018
15.51
 3,829,997 15.66 15.73 15.36 49,700 8,100 0.9
28/08/2018
15.66
 4,215,083 15.51 15.81 15.43 245,100 5,000 5.0
27/08/2018
15.51
 6,300,334 15.58 16.26 15.51 104,700 29,500 1.6
24/08/2018
15.58
 7,859,362 15.13 15.66 14.98 1,200,100 20,000 24.4
23/08/2018
15.13
 4,830,360 14.91 15.43 14.98 217,500 237,790 -0.4
22/08/2018
14.91
 5,140,187 14.98 15.28 14.75 19,100 58,000 -0.8
21/08/2018
14.98
 4,308,899 14.53 14.98 14.45 90,100 6,010 1.6
20/08/2018
14.53
 3,241,181 14.30 14.68 13.93 293,500 600 5.6
17/08/2018
14.30
 3,767,159 14.53 14.91 14.23 632,900 88,300 10.4
16/08/2018
14.53
 8,095,755 14.23 14.75 13.78 400,720 506,000 -1.9
15/08/2018
14.23
 15,986,371 15.81 16.11 14.23 707,200 715,500 -0.1
14/08/2018
15.81
 5,100,323 15.73 15.96 15.51 118,400 5,400 2.4
13/08/2018
15.73
 8,042,307 15.73 16.11 15.28 1,565,200 92,000 31.0
10/08/2018
15.73
 6,813,948 14.91 15.73 14.75 533,610 13,500 10.6
09/08/2018
14.91
 8,860,770 15.13 15.58 14.83 1,029,500 1,077,900 -0.8
08/08/2018
15.13
 10,160,442 13.85 15.13 13.85 331,200 515,000 -3.7
07/08/2018
13.85
 6,766,600 14.15 14.23 13.85 673,000 572,400 1.9
06/08/2018
14.15
 6,093,954 14.23 14.60 14.00 1,581,700 868,000 13.7
03/08/2018
14.23
 9,788,054 13.78 14.60 13.78 2,402,400 3,526,500 -21.4
02/08/2018
13.78
 9,133,422 13.40 13.85 13.25 862,400 1,510,000 -11.9
01/08/2018
13.40
 10,634,471 12.95 13.78 11.74 348,510 561,200 -3.9
31/07/2018
12.95
 2,406,370 13.02 13.17 12.87 32,000 15,000 0.3
30/07/2018
13.02
 4,217,572 12.65 13.02 12.57 500 0 0.0
27/07/2018
12.65
 8,976,694 12.65 13.17 12.42 213,500 0 3.6
26/07/2018
12.65
 4,525,340 13.10 14.15 12.57 187,300 0 3.2
25/07/2018
13.10
 3,993,700 13.25 13.63 12.80 352,700 6,200 6.0
24/07/2018
13.25
 11,637,946 12.65 13.47 12.57 1,351,900 1,131,508 3.5
23/07/2018
12.65
 7,100,108 12.65 13.32 12.50 100,004 220,000 -2.1
20/07/2018
12.65
 2,778,366 12.42 12.87 12.42 210 13,000 -0.2
19/07/2018
12.42
 2,829,628 12.80 12.95 12.42 8,500 22,500 -0.2
18/07/2018
12.80
 5,062,287 11.82 12.95 11.67 668,000 4,030 11.0
17/07/2018
11.82
 2,108,521 11.74 11.82 11.52 119,200 0 1.8
16/07/2018
11.74
 1,189,083 11.74 12.04 11.74 0 0 0
13/07/2018
11.74
 1,191,362 11.59 11.89 11.67 42 50,500 -0.8
12/07/2018
11.59
 1,585,043 11.67 11.74 11.44 0 0 0
11/07/2018
11.67
 2,311,401 11.97 11.97 11.59 453,000 45,500 6.4
10/07/2018
11.97
 1,241,082 12.04 12.20 11.97 600 50,000 -0.8
09/07/2018
12.04
 5,315,919 11.97 12.42 11.97 2,096,300 1,072,650 16.6
06/07/2018
11.97
 2,749,470 11.44 12.04 11.22 15,600 180,000 -2.6
05/07/2018
11.44
 2,793,845 11.97 12.20 11.44 21,000 123,900 -1.7
04/07/2018
11.97
 3,673,323 12.04 12.35 11.89 143,800 1,000,000 -13.7
03/07/2018
12.04
 2,846,081 12.57 12.72 12.04 476,700 476,500 0.0
02/07/2018
12.57
 4,933,905 13.02 13.02 12.12 617,020 0 10.2
29/06/2018
13.02
 2,033,080 13.10 13.40 12.87 0 140,000 -2.4
28/06/2018
13.10
 3,496,357 13.32 13.63 12.95 783,000 0 13.7
27/06/2018
13.32
 7,851,417 13.10 13.78 13.02 601,000 3,200 10.7
26/06/2018
13.10
 2,666,160 13.25 13.25 12.80 2,300 0 0.0
25/06/2018
13.25
 4,309,907 13.02 13.70 13.17 147,100 15,000 2.4
22/06/2018
13.02
 5,055,907 12.50 13.02 12.27 1,054,400 0 17.9
21/06/2018
12.50
 1,865,526 12.80 12.87 12.35 900 0 0.0
20/06/2018
12.80
 3,296,175 12.04 12.80 12.04 1,409,000 15 23.3
19/06/2018
12.04
 5,673,227 12.04 12.12 11.59 2,367,000 748,400 25.5
18/06/2018
12.04
 5,635,131 12.65 12.80 11.97 310,000 720,000 -6.7
15/06/2018
12.65
 1,982,807 12.57 12.95 12.50 527,500 200,000 5.5
14/06/2018
12.57
 2,165,938 12.87 13.02 12.57 600 298,600 -5.0
13/06/2018
12.87
 1,776,111 12.72 13.10 12.72 4,400 251,500 -4.2
12/06/2018
12.72
 3,404,753 13.02 13.10 12.42 300,800 188,100 1.9
11/06/2018
13.02
 3,951,454 13.55 13.55 13.02 15,000 347,700 -5.8
08/06/2018
13.55
 2,639,490 13.40 13.70 13.25 100,000 304,400 -3.7
07/06/2018
13.40
 3,634,206 13.63 13.85 13.32 550,010 372,300 3.2
06/06/2018
13.63
 2,437,219 13.70 13.93 13.55 100 130,000 -2.4
05/06/2018
13.70
 5,795,991 13.25 14.15 13.17 60,000 490,000 -7.8
04/06/2018
13.25
 3,582,115 13.10 13.47 12.95 374,000 300,000 1.3
01/06/2018
13.10
 4,258,950 12.80 13.10 12.57 535,200 0 9.1
31/05/2018
12.80
 3,710,800 12.42 12.95 11.22 503,600 314,000 3.2
30/05/2018
12.42
 2,802,891 12.72 12.87 12.20 262,000 247,600 0.2
29/05/2018
12.72
 4,257,429 11.82 12.95 10.69 31,500 402,800 -6.1
28/05/2018
11.82
 7,082,123 13.10 13.10 11.82 168,700 133,200 0.6
25/05/2018
13.10
 9,878,687 14.53 14.53 13.10 63,459 1,000 1.1
24/05/2018
14.53
 2,157,600 14.98 15.06 14.53 237,200 93,500 2.8
23/05/2018
14.98
 3,392,356 14.98 15.06 14.15 275,250 231,500 0.8
22/05/2018
14.98
 6,128,763 14.98 15.28 14.68 786,300 744,000 0.8
21/05/2018
14.98
 5,209,627 15.51 15.81 14.98 100,000 648,700 -11.3
18/05/2018
15.51
 6,480,053 15.51 16.34 15.13 320,000 430,400 -2.2
17/05/2018
15.51
 6,348,357 14.68 15.96 14.68 382,600 312,100 1.5
16/05/2018
14.68
 4,114,985 14.30 14.98 14.30 16,210 255,290 -4.7
15/05/2018
14.30
 2,900,684 14.15 14.60 14.23 8,700 0 0.2
14/05/2018
14.15
 1,397,218 13.93 14.38 13.78 10 0 0.0
11/05/2018
13.93
 1,918,907 14.00 14.15 13.78 3,500 100,000 -1.8
10/05/2018
14.00
 3,682,618 14.08 14.68 14.00 11,000 0 0.2
09/05/2018
14.08
 4,369,720 13.55 14.38 13.55 0 916,600 -17.2
08/05/2018
13.55
 3,027,754 14.08 14.30 13.55 2,363,344 2,338,644 0.5
07/05/2018
14.08
 3,261,197 12.95 14.23 12.95 10 33,000 -0.6
04/05/2018
12.95
 2,451,123 12.72 13.17 12.72 3,500 0 0.1
03/05/2018
12.72
 4,183,024 12.35 12.80 11.74 1,000 660,200 -10.8
02/05/2018
12.35
 5,921,216 13.70 13.70 12.35 515,850 120,000 6.7

Chính sách bảo mật | Điều khoản sử dụng |