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

35.60
-0.90
(-2.47%)
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
(2024-10-15) 		-3.80 -9.64% 42,072,200 -3,552,136 -132.4
35.60
39.50
35.60
2 tháng
(2024-09-16) 		-4.40 -11% 112,714,000 -7,827,682 -309.7
35.60
42
35.60
3 tháng
(2024-08-16) 		-4 -10.10% 155,930,600 -5,816,517 -228.2
35.60
42
35.60
6 tháng
(2024-05-20) 		-9.10 -20.36% 398,259,800 -40,443 1.7
35.60
45.80
35.60
12 tháng
(2023-11-20) 		-1 -2.73% 1,134,394,500 -3,734,691 -95.1
35.60
45.80
35.60
24 tháng
(2022-11-25) 		16.56 86.97% 2,649,989,782 16,791,182 416.7
19.04
45.80
35.60
36 tháng
(2021-11-30) 		11.48 47.58% 4,935,914,470 62,483,665 1,456.1
17.67
45.80
35.60
60 tháng
(2019-12-11) 		21.12 145.80% 8,862,276,575 -7,828,913 383.1
7.71
45.80
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2016
11.69
 1,448,355 11.69 11.82 11.36 230,500 2,000 4.1
24/06/2016
11.69
 6,558,098 12.20 12.33 11.04 1,941,200 2,525,400 -11.4
23/06/2016
12.20
 715,789 12.27 12.33 12.20 303,200 5,000 5.6
22/06/2016
12.27
 1,778,022 12.14 12.40 12.14 728,200 167,500 10.6
21/06/2016
12.14
 1,656,917 12.27 12.53 12.14 1,309,650 63,000 23.5
20/06/2016
12.27
 1,467,588 11.69 12.27 11.69 115,300 37,000 1.5
17/06/2016
11.69
 4,156,665 12.01 12.01 11.69 825,000 2,627,400 -32.4
16/06/2016
12.01
 1,104,971 12.27 12.27 12.01 330,000 353,400 -0.4
15/06/2016
12.27
 1,849,534 12.33 12.33 11.95 368,400 130,600 4.5
14/06/2016
12.33
 1,682,412 12.40 12.59 12.14 362,000 50,000 5.9
13/06/2016
12.40
 3,750,895 12.85 12.85 12.27 452,000 32,000 8.0
10/06/2016
12.85
 2,541,967 13.11 13.11 12.79 403,800 7,000 7.9
09/06/2016
13.11
 2,989,779 12.59 13.18 12.72 162,100 9,100 3.1
08/06/2016
12.59
 2,866,938 12.46 12.98 12.53 498,700 688,500 -3.7
07/06/2016
12.46
 2,702,969 12.14 12.53 12.20 443,400 500 8.4
06/06/2016
12.14
 999,323 12.20 12.33 12.01 165,000 7,000 3.0
03/06/2016
12.20
 2,349,664 12.07 12.46 11.95 55,000 500 1.0
02/06/2016
12.07
 1,281,449 11.95 12.07 11.88 195,900 33,100 3.0
01/06/2016
11.95
 1,508,786 12.14 12.20 11.95 245,500 2,000 4.5
31/05/2016
12.14
 3,009,015 11.82 12.33 11.69 400,000 27,200 6.9
30/05/2016
11.82
 1,156,060 11.75 11.82 11.62 459,000 2,550 8.3
27/05/2016
11.75
 1,167,412 11.88 11.88 11.69 200,400 1,100 3.6
26/05/2016
11.88
 2,211,798 11.75 12.01 10.58 918,400 2,000 16.7
25/05/2016
11.75
 1,534,722 11.62 12.14 11.75 230,200 10,500 4.0
24/05/2016
11.62
 1,076,866 11.49 11.69 11.23 150,000 40,000 2.0
23/05/2016
11.49
 1,919,538 11.69 11.69 11.36 205,110 7,600 3.5
20/05/2016
11.69
 1,988,801 11.62 11.95 11.62 150,000 365,600 -3.9
19/05/2016
11.62
 3,276,536 12.01 12.01 11.62 294,700 986,524 -12.5
18/05/2016
12.01
 3,735,458 12.33 12.59 11.95 615,200 325,000 5.5
17/05/2016
12.33
 7,915,940 11.95 12.66 11.95 1,784,100 216,000 29.7
16/05/2016
11.95
 3,921,424 11.30 11.95 11.23 381,800 55,000 5.8
13/05/2016
11.30
 2,062,858 11.04 11.36 11.04 822,600 88,066 12.6
12/05/2016
11.04
 937,619 10.97 11.10 10.97 630,000 22,000 10.3
11/05/2016
10.97
 579,127 10.91 11.04 10.84 403,900 25,320 6.4
10/05/2016
10.91
 713,552 10.97 10.97 10.71 146,700 120,000 0.4
09/05/2016
10.97
 566,850 10.91 11.04 10.91 250,000 0 4.2
06/05/2016
10.91
 541,945 10.97 11.04 10.84 245,000 39,600 3.5
05/05/2016
10.97
 1,168,825 10.84 10.97 10.78 119,400 556,000 -7.3
04/05/2016
10.84
 1,254,571 11.17 11.17 10.71 93,700 554,000 -7.7
29/04/2016
11.17
 463,535 11.17 11.17 11.04 71,300 40,000 0.5
28/04/2016
11.17
 517,559 11.17 11.30 11.04 31,000 0 0.5
27/04/2016
11.17
 1,862,425 10.97 11.49 11.10 175,000 12,000 2.8
26/04/2016
10.97
 1,112,430 10.97 10.97 10.78 20,000 60,200 -0.7
25/04/2016
10.97
 1,157,920 11.17 11.17 10.91 16,000 10,000 0.1
22/04/2016
11.17
 3,791,039 10.71 11.23 10.65 115,000 22,000 1.6
21/04/2016
10.71
 2,077,759 10.26 10.78 10.32 141,000 1,100 2.3
20/04/2016
10.26
 694,230 10.26 10.39 10.13 352,500 6,000 5.5
19/04/2016
10.26
 1,372,361 10.52 10.52 10.19 363,400 0 5.7
15/04/2016
10.52
 2,417,560 10.52 10.71 10.45 1,519,000 1,200 24.7
14/04/2016
10.52
 1,008,779 10.58 10.65 10.39 627,500 0 10.1
13/04/2016
10.58
 2,999,914 10.58 10.91 10.52 715,600 25 11.8
12/04/2016
10.58
 1,761,846 10.45 10.65 10.45 600,400 113,800 7.9
11/04/2016
10.45
 2,542,099 10.39 10.65 10.45 875,000 0 14.2
08/04/2016
10.39
 1,120,610 10.32 10.39 10.26 55,000 0 0.9
07/04/2016
10.32
 1,075,080 10.13 10.45 10.26 249,900 0 4.0
06/04/2016
10.13
 1,680,690 9.87 10.26 10.00 804,200 0 12.5
05/04/2016
9.87
 1,302,424 10.00 10.00 9.74 441,000 337,300 1.6
04/04/2016
10.00
 1,053,845 10.00 10.06 9.67 728,100 170,000 8.5
01/04/2016
10.00
 840,700 9.93 10.13 9.93 34,500 0 0.5
31/03/2016
9.93
 606,450 10.45 10.45 9.93 55,500 0 0.9
30/03/2016
10.45
 1,259,960 10.39 10.52 10.26 288,000 468,800 -2.9
29/03/2016
10.39
 483,699 10.78 10.78 10.39 52,000 0 0.8
28/03/2016
10.78
 527,101 10.65 10.78 10.65 147,500 15,000 2.2
25/03/2016
10.65
 1,656,531 10.84 10.84 10.58 396,600 4,600 6.5
24/03/2016
10.84
 1,122,420 11.17 11.17 10.84 2,234,300 1,582,700 11.1
23/03/2016
11.17
 2,240,188 10.91 11.17 10.78 421,000 0 7.1
22/03/2016
10.91
 1,199,181 10.84 10.97 10.78 439,000 0 7.4
21/03/2016
10.84
 1,930,566 11.04 11.04 10.71 540,000 123,100 7.0
18/03/2016
11.04
 3,549,430 10.97 11.23 10.91 2,287,200 291,100 33.9
17/03/2016
10.97
 2,444,271 10.71 11.30 10.91 350,000 343,311 0.1
16/03/2016
10.71
 1,021,029 10.71 10.78 10.58 134,000 149,700 -0.3
15/03/2016
10.71
 2,391,069 11.04 11.04 10.58 125,000 473,300 -5.8
14/03/2016
11.04
 1,525,260 10.91 11.10 10.84 405,400 100,000 5.2
11/03/2016
10.91
 1,093,630 10.78 11.04 10.71 40,000 203,300 -2.7
10/03/2016
10.78
 2,681,049 10.71 11.10 10.78 13,000 1,045,700 -17.2
09/03/2016
10.71
 2,087,228 10.91 10.91 10.58 350,000 950,100 -9.9
08/03/2016
10.91
 4,622,160 10.91 11.43 10.84 1,006,600 2,180,200 -19.9
07/03/2016
10.91
 5,730,717 10.26 11.10 10.45 777,800 352,300 7.2
04/03/2016
10.26
 1,722,316 10.06 10.45 10.06 563,500 120,000 7.0
03/03/2016
10.06
 1,420,196 10.00 10.26 10.00 167,600 175,000 -0.1
02/03/2016
10.00
 1,229,740 9.93 10.13 9.93 24,200 182,100 -2.4
01/03/2016
9.93
 1,538,937 9.87 10.00 9.80 40,000 226,100 -2.9
29/02/2016
9.87
 790,800 9.87 9.93 9.74 19,700 3,000 0.3
26/02/2016
9.87
 1,252,276 9.80 10.00 9.80 19,500 257,100 -3.6
25/02/2016
9.80
 1,337,856 10.00 10.13 9.80 10,000 333,900 -5.0
24/02/2016
10.00
 2,606,686 9.93 10.00 8.96 498,000 796,000 -4.5
23/02/2016
9.93
 3,912,333 9.87 10.39 9.93 645,300 377,900 4.2
22/02/2016
9.87
 1,625,521 9.74 10.00 9.61 377,600 178,800 3.0
19/02/2016
9.74
 1,825,559 9.80 10.19 9.67 227,800 59,650 2.6
18/02/2016
9.80
 3,333,578 9.48 10.00 9.61 588,700 465,000 1.9
17/02/2016
9.48
 1,091,041 9.74 9.74 9.41 80,100 457,000 -5.5
16/02/2016
9.74
 1,874,530 9.35 9.74 9.48 1,012,500 802,900 3.1
15/02/2016
9.35
 1,456,730 9.41 9.48 9.02 1,004,000 398,100 8.7
05/02/2016
9.41
 681,900 9.22 9.41 9.15 230,500 0 3.3
04/02/2016
9.22
 810,800 9.02 9.54 9.15 67,000 67,400 -0.0
03/02/2016
9.02
 1,436,400 9.22 9.22 8.76 11,800 165,800 -2.1
02/02/2016
9.22
 970,710 9.54 9.54 9.15 7,600 93,600 -1.2
01/02/2016
9.54
 1,004,118 10.00 10.13 9.54 1,000 227,900 -3.4
29/01/2016
10.00
 3,438,322 9.28 10.06 9.28 5,500 1,038,000 -15.3
28/01/2016
9.28
 2,691,850 9.54 9.61 8.63 394,900 877,600 -6.9

Chính sách bảo mật | Điều khoản sử dụng |