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

36.30
-0.70
(-1.89%)
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
(2024-10-14) 		-2.70 -6.68% 40,562,300 -3,011,736 -115.7
37.70
40.40
37.70
2 tháng
(2024-09-13) 		-2.70 -6.68% 108,821,800 -6,861,982 -275.3
37.70
42
37.70
3 tháng
(2024-08-14) 		-1.30 -3.33% 154,672,000 -4,010,517 -161.5
37.70
42
37.70
6 tháng
(2024-05-16) 		-7.90 -17.32% 407,456,200 1,286,351 51.6
37.70
45.80
37.70
12 tháng
(2023-11-20) 		1.10 3.01% 1,129,501,100 -2,737,791 -59.9
36
45.80
37.70
24 tháng
(2022-11-23) 		18.95 101.11% 2,654,226,936 20,839,293 510.0
18.55
45.80
37.70
36 tháng
(2021-11-29) 		14.15 60.07% 4,939,670,773 63,462,465 1,490.9
17.67
45.80
37.70
60 tháng
(2019-12-09) 		22.96 155.76% 8,859,490,343 -6,834,713 418.3
7.71
45.80
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
11.71
 1,903,057 11.64 11.71 11.49 206,300 45,100 2.6
30/08/2017
11.64
 886,880 11.64 12.78 11.49 5,500 190,000 -3.0
29/08/2017
11.64
 858,133 11.71 12.85 11.57 60 120,000 -2.0
28/08/2017
11.71
 2,211,931 11.64 11.78 11.64 6,000 160,000 -2.5
25/08/2017
11.64
 402,809 11.64 11.64 11.57 3,500 57,100 -0.9
24/08/2017
11.64
 993,211 11.64 11.71 10.49 400 378,600 -6.2
23/08/2017
11.64
 1,385,042 11.57 11.64 11.49 6,500 400,000 -6.4
22/08/2017
11.57
 716,120 11.71 11.71 11.57 1,000 134,900 -2.2
21/08/2017
11.71
 660,400 11.85 11.92 11.71 3,000 100,000 -1.6
18/08/2017
11.85
 658,250 11.78 11.85 11.71 2,600 70,100 -1.1
17/08/2017
11.78
 1,388,951 11.85 11.85 11.64 4,000 139,000 -2.2
16/08/2017
11.85
 1,974,380 11.78 11.92 11.71 2,000 1,016,300 -16.7
15/08/2017
11.78
 807,844 11.92 11.92 11.71 3,600 262,400 -4.3
14/08/2017
11.92
 1,523,864 11.92 12.14 11.85 8,100 161,500 -2.6
11/08/2017
11.92
 1,492,782 12.07 12.07 11.85 11,500 472,600 -7.8
10/08/2017
12.07
 1,418,794 11.99 12.14 11.92 24,500 545,074 -8.8
09/08/2017
11.99
 3,546,185 12.28 12.35 11.85 9,600 714,600 -11.8
08/08/2017
12.28
 1,414,712 12.49 12.49 12.14 72,000 350,000 -4.7
07/08/2017
12.49
 3,626,552 12.28 12.64 12.21 150,400 392,000 -4.2
04/08/2017
12.28
 5,962,839 11.92 12.42 11.85 39,200 935,500 -15.2
03/08/2017
11.92
 2,596,423 11.71 11.92 11.71 1,000 800,000 -13.2
02/08/2017
11.71
 2,199,254 12.07 12.07 11.71 22,000 500,000 -7.9
01/08/2017
12.07
 5,458,159 11.64 12.14 11.57 82,100 880,000 -13.3
31/07/2017
11.64
 1,474,572 11.49 11.64 11.42 230,400 330,000 -1.6
28/07/2017
11.49
 1,228,727 11.57 11.64 11.42 1,100 1,570,000 -25.3
27/07/2017
11.57
 2,203,086 11.28 11.57 11.28 2,000 1,673,020 -26.7
26/07/2017
11.28
 3,314,638 11.21 11.42 11.14 257,700 3,217,800 -46.5
25/07/2017
11.21
 1,664,128 11.35 11.42 11.14 200 770,000 -12.1
24/07/2017
11.35
 1,209,450 11.57 11.64 11.35 200 170,000 -2.7
21/07/2017
11.57
 1,087,307 11.71 11.78 11.57 100 332,000 -5.4
20/07/2017
11.71
 1,987,456 11.78 11.99 11.64 0 497,000 -8.2
19/07/2017
11.78
 1,984,664 11.78 11.92 11.71 100 1,321,800 -21.9
18/07/2017
11.78
 1,805,757 12.07 12.07 11.71 1,800 917,500 -15.2
17/07/2017
12.07
 3,095,220 12.35 12.49 11.71 47,300 1,495,000 -24.4
14/07/2017
12.35
 1,635,739 12.57 12.57 12.35 239,800 587,700 -6.1
13/07/2017
12.57
 2,814,135 12.49 12.64 12.49 622,500 179,400 7.8
12/07/2017
12.49
 966,440 12.57 12.64 12.49 400 207,500 -3.6
11/07/2017
12.57
 495,702 12.57 12.57 12.42 41,100 0 0.7
10/07/2017
12.57
 2,724,974 12.49 12.64 12.28 160,000 17,000 2.5
07/07/2017
12.49
 1,919,319 12.49 12.64 12.35 180,100 0 3.1
06/07/2017
12.49
 1,256,617 12.49 12.49 12.35 120,000 17,500 1.8
05/07/2017
12.49
 1,090,055 12.42 12.49 12.35 100,000 1,000 1.7
04/07/2017
12.42
 3,723,634 12.14 12.49 12.14 280,100 0 4.8
03/07/2017
12.14
 784,599 11.99 12.14 11.99 14,100 3,000 0.2
30/06/2017
11.99
 814,805 11.92 12.07 11.92 267,600 19,700 4.2
29/06/2017
11.92
 688,314 11.99 12.14 11.92 800 0 0.0
28/06/2017
11.99
 394,670 11.92 12.07 11.92 19,600 0 0.3
27/06/2017
11.92
 334,970 11.99 12.07 11.92 1,110 0 0.0
26/06/2017
11.99
 2,342,263 11.92 12.21 11.92 160,700 400,000 -4.1
23/06/2017
11.92
 972,925 11.78 11.99 11.71 100 0 0.0
22/06/2017
11.78
 805,320 11.85 11.85 11.78 100 90,000 -1.5
21/06/2017
11.85
 1,643,906 11.99 11.99 11.71 100 200,000 -3.3
20/06/2017
11.99
 1,411,748 12.07 12.07 10.92 0 0 0
19/06/2017
12.07
 3,161,772 11.64 12.78 11.78 0 900,000 -15.1
16/06/2017
11.64
 6,766,140 11.78 11.99 11.64 675,500 5,727,250 -82.5
15/06/2017
11.78
 794,149 11.92 11.92 11.78 2,200 3,000 -0.0
14/06/2017
11.92
 961,950 11.92 12.07 11.78 0 100,100 -1.7
13/06/2017
11.92
 723,296 11.85 11.99 11.78 100 0 0.0
12/06/2017
11.85
 738,215 11.85 11.92 11.78 57,800 25,000 0.5
09/06/2017
11.85
 681,280 11.92 11.99 11.85 300 5,000 -0.1
08/06/2017
11.92
 1,778,790 11.92 11.99 11.85 0 500,000 -8.3
07/06/2017
11.92
 761,425 11.99 12.07 11.92 100 46,500 -0.8
06/06/2017
11.99
 779,403 12.07 12.07 11.85 6,100 0 0.1
05/06/2017
12.07
 857,330 11.99 12.07 11.92 192,000 12,200 3.0
02/06/2017
11.99
 397,347 12.07 12.07 11.99 130,000 99,346 0.5
01/06/2017
12.07
 1,047,304 12.14 12.14 11.92 163,940 283,700 -2.0
31/05/2017
12.14
 1,805,782 11.99 12.14 11.85 681,400 55,697 10.6
30/05/2017
11.99
 1,753,080 12.28 12.28 11.99 125,500 104,800 0.4
29/05/2017
12.28
 886,194 12.28 12.35 12.21 84,600 36,300 0.8
26/05/2017
12.28
 1,786,534 12.49 12.49 12.14 25,700 98,000 -1.2
25/05/2017
12.49
 2,973,678 12.21 12.71 12.21 250,100 153,300 1.7
24/05/2017
12.21
 1,343,463 12.14 12.28 12.14 408,000 411,500 -0.1
23/05/2017
12.14
 1,353,125 12.28 12.42 12.07 250,100 437,300 -3.2
22/05/2017
12.28
 1,837,350 11.99 12.35 12.07 132,700 4,900 2.2
19/05/2017
11.99
 1,205,750 11.92 12.14 11.92 100,100 50,000 0.8
18/05/2017
11.92
 1,290,163 12.14 12.21 11.92 250,200 627,900 -6.4
17/05/2017
12.14
 1,158,480 12.21 12.28 12.07 139,500 312,500 -2.9
16/05/2017
12.21
 1,253,214 12.14 12.49 12.14 110,600 295,000 -3.2
15/05/2017
12.14
 1,092,913 11.99 12.14 11.99 100,000 54,000 0.8
12/05/2017
11.99
 848,483 11.85 11.99 11.85 38,100 143,500 -1.8
11/05/2017
11.85
 886,675 11.85 11.99 11.85 0 141,000 -2.4
10/05/2017
11.85
 934,595 11.85 11.99 11.78 100 250,000 -4.1
09/05/2017
11.85
 791,185 11.71 11.99 11.78 6,000 0 0.1
08/05/2017
11.71
 1,244,730 11.92 12.14 11.71 80,100 805,900 -12.0
05/05/2017
11.92
 1,600,033 11.78 12.07 11.57 0 258,500 -4.3
04/05/2017
11.78
 1,681,720 11.92 11.92 10.78 106,200 539,500 -7.1
03/05/2017
11.92
 986,560 12.28 12.28 11.71 100 30,000 -0.5
28/04/2017
12.28
 1,226,554 12.64 12.78 12.21 0 13,100 -0.2
27/04/2017
12.64
 3,480,807 11.99 12.85 11.99 188,900 21,100 3.0
26/04/2017
11.99
 923,363 11.85 12.14 11.78 0 236,000 -3.9
25/04/2017
11.85
 430,958 11.92 11.99 11.85 0 0 0
24/04/2017
11.92
 831,998 11.64 12.07 11.64 214,400 18,000 3.3
21/04/2017
11.64
 274,518 11.64 11.78 11.64 23,000 32,000 -0.1
20/04/2017
11.64
 770,537 11.85 11.85 11.64 86,000 99,000 -0.2
19/04/2017
11.85
 368,365 11.92 11.92 11.78 85,000 201,500 -1.9
18/04/2017
11.92
 722,346 11.71 11.92 11.64 175,000 80 2.9
17/04/2017
11.71
 1,072,864 11.92 11.99 11.71 35,500 2,374 0.5
14/04/2017
11.92
 1,032,191 12.07 12.07 11.78 100,000 700 1.7
13/04/2017
12.07
 570,355 12.28 12.28 12.07 207,000 0 3.5
12/04/2017
12.28
 1,209,424 12.28 12.42 12.21 414,100 20,000 6.8

Chính sách bảo mật | Điều khoản sử dụng |