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)
27/01/2016
9.54
 2,143,742 9.28 9.67 9.35 14,500 540,000 -7.7
26/01/2016
9.28
 1,952,036 9.48 9.80 8.76 129,900 43,000 1.2
25/01/2016
9.48
 1,650,510 8.63 9.48 9.02 3,000 110,000 -1.6
22/01/2016
8.63
 2,937,521 8.11 8.83 8.24 906,300 1,715,300 -10.7
21/01/2016
8.11
 2,640,200 8.63 8.63 8.11 522,600 1,528,900 -13.1
20/01/2016
8.63
 1,663,753 8.83 8.83 8.50 948,400 1,167,300 -2.9
19/01/2016
8.83
 1,270,500 8.89 9.02 8.76 526,800 667,800 -1.9
18/01/2016
8.89
 4,005,255 9.28 9.28 8.44 1,356,300 600,000 10.2
15/01/2016
9.28
 1,296,090 9.41 9.61 9.22 106,000 605,100 -7.3
14/01/2016
9.41
 1,220,430 9.74 10.06 9.35 414,500 885,600 -6.8
13/01/2016
9.74
 1,846,886 9.67 10.13 9.54 385,400 603,000 -3.3
12/01/2016
9.67
 1,514,145 9.61 9.67 8.70 568,600 350,000 3.2
11/01/2016
9.61
 1,240,750 9.54 9.67 9.48 754,300 350,000 6.0
08/01/2016
9.54
 2,878,302 9.54 9.74 9.41 1,086,600 524,100 8.3
07/01/2016
9.54
 3,450,358 10.39 10.39 9.35 660,600 990,018 -4.9
06/01/2016
10.39
 1,027,675 10.58 10.65 10.39 362,700 429,600 -1.1
05/01/2016
10.58
 566,940 10.84 10.84 10.58 181,800 146,200 0.6
04/01/2016
10.84
 442,820 10.84 11.04 10.84 176,200 21,600 2.6
31/12/2015
10.84
 347,707 10.97 10.97 10.78 103,100 0 1.7
30/12/2015
10.97
 513,294 11.04 11.04 10.91 265,344 116,000 2.5
29/12/2015
11.04
 976,386 10.84 11.04 10.78 550,600 222,500 5.5
28/12/2015
10.84
 432,400 11.04 11.04 10.84 177,500 10,000 2.8
25/12/2015
11.04
 599,090 11.04 11.23 10.97 220,000 179,700 0.7
24/12/2015
11.04
 1,055,244 11.04 11.43 11.04 30,000 473,100 -7.7
23/12/2015
11.04
 918,000 11.04 11.30 10.97 503,700 310,000 3.3
22/12/2015
11.04
 912,516 10.91 11.17 10.97 360,700 322,800 0.6
21/12/2015
10.91
 770,310 10.71 11.04 10.71 309,600 10,000 5.0
18/12/2015
10.71
 2,973,716 11.17 11.17 10.06 559,300 2,539,000 -32.8
17/12/2015
11.17
 615,302 11.30 11.36 11.10 18,200 170,000 -2.6
16/12/2015
11.30
 565,719 11.23 11.49 11.23 8,200 300,600 -5.1
15/12/2015
11.23
 569,626 11.04 11.30 11.04 18,000 100,000 -1.4
14/12/2015
11.04
 1,453,985 11.43 11.43 10.97 0 35,400 -0.6
11/12/2015
11.43
 968,724 11.49 11.62 11.36 0 279,474 -4.9
10/12/2015
11.49
 706,960 11.75 11.75 10.71 0 100,000 -1.8
09/12/2015
11.75
 1,481,612 12.14 12.14 11.69 0 1,122,500 -20.4
08/12/2015
12.14
 3,070,986 12.14 12.14 11.62 100 1,753,000 -31.8
07/12/2015
12.14
 1,650,390 12.53 12.53 12.07 1,700 762,000 -14.2
04/12/2015
12.53
 266,200 12.40 12.59 12.40 400 0 0.0
03/12/2015
12.40
 730,126 12.66 12.66 12.40 100 209,900 -4.0
02/12/2015
12.66
 357,303 12.72 12.79 12.59 2,900 127,000 -2.4
01/12/2015
12.72
 520,200 12.72 12.85 12.66 40,000 114,800 -1.5
30/11/2015
12.72
 596,477 12.98 12.98 12.72 3,000 20,000 -0.3
27/11/2015
12.98
 398,966 13.24 13.24 12.98 6,000 103,500 -2.0
26/11/2015
13.24
 902,508 13.31 13.44 13.18 194,700 130,000 1.3
25/11/2015
13.31
 1,071,862 13.24 13.44 13.24 30,000 190,374 -3.3
24/11/2015
13.24
 670,796 13.11 13.31 13.11 77,000 5,000 1.5
23/11/2015
13.11
 300,169 13.11 13.24 13.11 3,000 0 0.1
20/11/2015
13.11
 405,294 13.11 13.31 13.11 11,900 300 0.2
19/11/2015
13.11
 448,981 13.11 13.31 13.05 1,400 28,000 -0.5
18/11/2015
13.11
 463,900 13.18 13.24 13.11 3,900 141,500 -2.8
17/11/2015
13.18
 962,486 13.18 13.37 13.11 0 154,400 -3.2
16/11/2015
13.18
 663,500 13.31 13.31 13.11 2,400 0 0.0
13/11/2015
13.31
 1,227,606 13.57 13.57 13.18 41,100 29,200 0.2
12/11/2015
13.57
 528,469 13.57 13.63 13.37 0 2,000 -0.0
11/11/2015
13.57
 601,044 13.76 13.76 13.57 1,000 0 0.0
10/11/2015
13.76
 523,470 13.96 13.96 13.70 0 10,600 -0.2
09/11/2015
13.96
 669,864 14.02 14.22 13.96 34,900 34,400 0.0
06/11/2015
14.02
 1,146,170 14.28 14.28 14.02 0 51,400 -1.1
05/11/2015
14.28
 1,125,251 14.28 14.35 14.02 0 51,700 -1.1
04/11/2015
14.28
 1,449,954 14.35 14.61 14.28 34,500 200 0.8
03/11/2015
14.35
 2,171,563 14.09 14.41 14.09 45,000 791,813 -16.3
02/11/2015
14.09
 956,372 14.02 15.39 14.09 116,500 60,900 1.2
30/10/2015
14.02
 1,528,558 14.22 14.35 14.02 400 73,600 -1.6
29/10/2015
14.22
 2,349,126 13.96 14.35 14.09 106,700 200 2.3
28/10/2015
13.96
 1,867,934 14.22 14.22 13.89 5,000 83,600 -1.7
27/10/2015
14.22
 2,133,935 14.61 14.80 14.09 3,000 87,100 -1.8
26/10/2015
14.61
 936,774 14.67 14.80 14.54 228,500 13,600 4.9
23/10/2015
14.67
 1,563,060 14.67 14.87 14.67 368,000 73,700 6.7
22/10/2015
14.67
 1,554,810 14.48 14.74 14.41 55,200 75,900 -0.5
21/10/2015
14.48
 1,150,153 14.61 14.74 14.48 0 30,000 -0.7
20/10/2015
14.61
 3,034,740 14.48 14.74 14.28 1,000 87,000 -1.9
19/10/2015
14.48
 904,150 14.48 14.67 14.48 300 0 0.0
16/10/2015
14.48
 1,897,237 14.61 14.80 14.48 0 0 0
15/10/2015
14.61
 1,215,030 14.41 14.61 14.35 34,500 0 0.8
14/10/2015
14.41
 1,537,853 14.54 14.61 14.35 104,400 152,900 -1.1
13/10/2015
14.54
 1,785,035 14.87 14.87 14.54 153,500 100,000 1.2
12/10/2015
14.87
 2,561,612 14.87 15.06 14.80 298,500 3,000 6.8
09/10/2015
14.87
 3,202,004 14.41 15.13 14.61 187,500 255,000 -1.6
08/10/2015
14.41
 1,487,230 14.22 14.54 14.02 421,600 22,000 8.8
07/10/2015
14.22
 4,591,001 14.02 14.67 14.22 51,200 621,200 -12.6
06/10/2015
14.02
 2,256,856 13.76 14.28 13.89 163,300 181,000 -0.4
05/10/2015
13.76
 475,500 13.57 13.89 13.57 9,700 0 0.2
02/10/2015
13.57
 297,319 13.63 13.63 13.50 0 69,000 -1.4
01/10/2015
13.63
 797,272 13.50 13.63 13.50 0 200 -0.0
30/09/2015
13.50
 997,896 13.63 13.76 13.50 0 172,000 -3.6
29/09/2015
13.63
 1,197,945 13.76 13.76 13.50 0 2,800 -0.1
28/09/2015
13.76
 1,739,900 13.76 14.61 13.70 3,500 2,000 0.0
25/09/2015
13.76
 1,609,730 13.89 14.15 13.70 0 0 0
24/09/2015
13.89
 1,399,406 14.22 14.41 13.89 175,000 10,012 3.6
23/09/2015
14.22
 1,981,471 13.70 14.28 13.63 126,400 1,000 2.7
22/09/2015
13.70
 2,980,548 13.57 13.96 13.63 616,400 213,600 8.6
21/09/2015
13.57
 656,266 13.37 13.57 13.24 80,400 101,300 -0.4
18/09/2015
13.37
 1,935,010 13.57 13.70 13.37 496,000 1,257,100 -15.7
17/09/2015
13.57
 1,184,406 13.31 13.70 13.37 0 296,700 -6.2
16/09/2015
13.31
 591,450 13.05 13.37 13.05 1,000 0 0.0
15/09/2015
13.05
 722,580 13.05 13.24 12.85 5,000 355,300 -7.0
14/09/2015
13.05
 452,680 13.44 13.44 12.98 0 0 0
11/09/2015
13.44
 409,236 13.50 13.83 13.44 0 35,500 -0.7
10/09/2015
13.50
 665,745 13.76 13.76 13.44 0 17,600 -0.4
09/09/2015
13.76
 1,022,800 13.44 13.89 13.37 0 40,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |