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
(2024-10-14) 		-3.90 -9.65% 44,284,600 -3,270,636 -124.7
36.50
40.40
36.50
2 tháng
(2024-09-16) 		-3.50 -8.75% 111,542,900 -7,089,682 -283.3
36.50
42
36.50
3 tháng
(2024-08-15) 		-2.20 -5.68% 156,560,700 -4,617,217 -184.1
36.50
42
36.50
6 tháng
(2024-05-17) 		-9 -19.78% 400,248,500 552,426 21.4
36.50
45.80
36.50
12 tháng
(2023-11-20) 		-0.10 -0.27% 1,133,223,400 -2,996,691 -68.8
36
45.80
36.50
24 tháng
(2022-11-24) 		17.95 96.77% 2,653,823,357 18,911,593 468.9
18.55
45.80
36.50
36 tháng
(2021-11-29) 		12.95 54.97% 4,943,393,073 63,203,565 1,481.9
17.67
45.80
36.50
60 tháng
(2019-12-10) 		21.93 150.54% 8,862,117,329 -7,093,613 409.4
7.71
45.80
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
14.18
 839,340 14.30 14.55 14.18 4,000 0 0.1
10/04/2015
14.30
 924,646 14.30 14.43 14.30 92,400 1,000 2.1
09/04/2015
14.30
 817,852 14.24 14.43 14.12 181,300 32,200 3.4
08/04/2015
14.24
 712,537 14.30 14.55 14.24 25 289,800 -6.7
07/04/2015
14.30
 990,073 13.99 14.30 13.99 20,000 193,200 -3.9
06/04/2015
13.99
 1,321,770 14.12 14.24 13.99 80,000 273,100 -4.4
03/04/2015
14.12
 883,944 13.81 14.12 13.62 5,000 229,200 -5.0
02/04/2015
13.81
 1,365,630 13.31 13.87 13.31 57,000 410,000 -7.7
01/04/2015
13.31
 1,193,040 13.99 13.99 12.69 60,800 275,400 -4.7
31/03/2015
13.99
 1,074,435 13.62 14.12 13.62 32,200 2,075 0.7
30/03/2015
13.62
 1,242,415 13.99 14.12 13.62 0 255,886 -5.7
27/03/2015
13.99
 1,581,160 14.18 14.49 13.99 3,200 638,500 -14.5
26/03/2015
14.18
 1,299,048 13.87 14.49 12.51 1,000 425,400 -9.8
25/03/2015
13.87
 2,295,051 14.68 14.99 13.87 100 264,400 -6.1
24/03/2015
14.68
 1,384,414 14.99 14.99 14.43 1,120 328,500 -7.7
23/03/2015
14.99
 1,145,689 15.48 15.67 14.92 39,700 631,400 -14.6
20/03/2015
15.48
 2,494,261 15.48 15.60 15.42 1,164,200 715,400 11.2
19/03/2015
15.48
 1,327,308 15.60 15.79 14.12 149,000 371,022 -5.6
18/03/2015
15.60
 1,592,800 15.85 15.85 15.36 4,100 374,600 -9.3
17/03/2015
15.85
 897,265 15.85 16.10 15.79 129,400 180,000 -1.3
16/03/2015
15.85
 2,172,118 16.35 16.41 15.79 98,100 525,700 -11.1
13/03/2015
16.35
 1,356,608 16.60 16.66 16.35 1,000 280,500 -7.4
12/03/2015
16.60
 523,828 16.72 16.90 16.60 0 120,000 -3.2
11/03/2015
16.72
 1,168,722 16.78 16.84 16.66 26,700 465,900 -11.9
10/03/2015
16.78
 939,309 16.84 16.90 16.78 185,100 150,000 1.0
09/03/2015
16.84
 770,661 17.03 17.03 16.78 184,000 183,100 0.0
06/03/2015
17.03
 937,231 17.21 17.34 17.03 234,200 485,300 -6.9
05/03/2015
17.21
 2,569,370 16.97 17.52 16.97 139,700 1,078,246 -26.2
04/03/2015
16.97
 961,766 16.84 16.97 16.78 337,800 404,500 -1.8
03/03/2015
16.84
 627,700 16.72 16.84 15.05 257,900 274,700 -0.5
02/03/2015
16.72
 802,100 16.78 16.84 16.60 513,800 300,500 5.8
27/02/2015
16.78
 998,769 16.78 16.90 15.11 488,500 526,600 -1.0
26/02/2015
16.78
 2,063,987 16.47 16.90 16.35 802,400 958,536 -4.2
25/02/2015
16.47
 1,127,076 16.84 17.03 16.47 285,700 418,400 -3.6
24/02/2015
16.84
 565,124 16.97 17.09 16.78 180,300 200,000 -0.5
13/02/2015
16.97
 427,250 16.97 17.09 16.90 90,000 100,000 -0.3
12/02/2015
16.97
 601,820 16.78 16.97 16.78 89,000 101,400 -0.3
11/02/2015
16.78
 1,118,227 16.97 17.03 15.29 90,500 556,900 -12.7
10/02/2015
16.97
 799,612 17.15 17.15 16.97 147,000 254,000 -2.9
09/02/2015
17.15
 575,910 17.34 17.34 16.90 261,700 179,000 2.3
06/02/2015
17.34
 1,753,560 16.90 17.34 16.72 100,000 319,500 -6.0
05/02/2015
16.90
 611,895 17.28 17.28 16.90 11,000 261,000 -6.9
04/02/2015
17.28
 715,090 17.15 17.40 17.09 2,500 238,500 -6.6
03/02/2015
17.15
 1,917,057 17.28 17.71 17.03 2,000 529,590 -14.7
02/02/2015
17.28
 1,716,534 16.66 17.28 16.66 0 449,500 -12.2
30/01/2015
16.66
 1,206,830 16.90 17.15 16.60 0 223,600 -6.1
29/01/2015
16.90
 918,540 17.34 17.34 16.90 0 0 0
28/01/2015
17.34
 1,251,436 17.09 17.34 16.78 22,800 226,100 -5.6
27/01/2015
17.09
 2,927,589 17.09 17.34 16.72 99,900 63,100 1.0
26/01/2015
17.09
 732,502 17.65 17.65 17.09 0 25,300 -0.7
23/01/2015
17.65
 1,153,737 17.34 17.65 17.21 700 5,300 -0.1
22/01/2015
17.34
 1,115,920 17.03 17.34 16.97 18,000 225,300 -5.8
21/01/2015
17.03
 1,112,107 17.15 17.28 16.97 0 0 0
20/01/2015
17.15
 1,984,490 17.34 17.40 16.97 3,300 204,000 -5.6
19/01/2015
17.34
 1,642,959 17.52 17.96 15.79 5,200 362,400 -10.1
16/01/2015
17.52
 3,096,683 17.90 17.90 17.34 0 784,300 -22.3
15/01/2015
17.90
 7,361,289 16.60 18.14 16.53 0 151,200 -4.3
14/01/2015
16.60
 1,565,820 16.22 16.66 16.04 300 60,400 -1.6
13/01/2015
16.22
 1,961,663 16.78 16.78 15.11 61,900 175,000 -3.0
12/01/2015
16.78
 2,409,090 17.03 17.03 16.22 198,300 86,400 3.0
09/01/2015
17.03
 3,729,397 16.16 17.09 16.10 119,500 40,000 2.1
08/01/2015
16.16
 1,804,879 15.98 16.47 15.98 262,500 1,000 6.8
07/01/2015
15.98
 1,848,097 15.85 16.22 15.54 107,200 64,700 1.1
06/01/2015
15.85
 1,832,920 16.10 16.10 15.42 89,800 4,300 2.2
05/01/2015
16.10
 1,680,604 16.66 16.66 16.04 88,500 0 2.3
31/12/2014
16.66
 1,973,128 16.04 16.78 15.98 124,500 9,500 3.0
30/12/2014
16.04
 2,035,300 15.79 16.04 14.99 113,700 12,000 2.6
29/12/2014
15.79
 1,361,993 16.29 16.47 15.67 90,600 2,500 2.3
26/12/2014
16.29
 1,935,680 16.16 16.66 15.91 91,700 0 2.4
25/12/2014
16.16
 1,887,000 16.66 16.72 16.16 300 0 0.0
24/12/2014
16.66
 2,234,680 16.78 17.15 16.60 400 0 0.0
23/12/2014
16.78
 2,453,433 16.97 17.15 16.47 351,600 0 9.6
22/12/2014
16.97
 3,293,906 15.79 16.97 15.91 317,300 0 8.4
19/12/2014
15.79
 5,784,940 16.16 16.84 15.48 1,067,000 2,354,500 -33.2
18/12/2014
16.16
 4,404,064 14.74 16.16 14.86 1,271,500 779,900 12.3
17/12/2014
14.74
 3,562,725 14.68 15.11 13.44 195,800 278,900 -2.0
16/12/2014
14.68
 4,965,462 15.79 15.79 14.43 142,500 452,700 -7.4
15/12/2014
15.79
 3,599,140 16.35 16.47 15.79 407,000 1,483,056 -28.1
12/12/2014
16.35
 3,562,744 16.53 16.60 16.04 146,700 2,132,000 -52.5
11/12/2014
16.53
 2,653,345 17.40 17.40 15.67 338,800 642,600 -8.3
10/12/2014
17.40
 4,179,934 17.09 17.59 15.42 100,000 1,204,200 -29.8
09/12/2014
17.09
 6,487,953 18.95 18.95 17.09 32,200 331,800 -8.5
08/12/2014
18.95
 5,214,060 20.62 20.62 18.95 105,000 476,400 -11.7
05/12/2014
20.62
 2,260,160 20.87 20.93 20.31 144,500 313,000 -5.6
04/12/2014
20.87
 2,102,343 21.43 21.43 19.32 111,000 246,900 -4.6
03/12/2014
21.43
 1,980,060 21.30 21.61 21.18 410,700 177,300 8.1
02/12/2014
21.30
 3,172,328 20.31 21.30 20.43 864,400 544,300 10.8
01/12/2014
20.31
 3,797,339 20.31 21.05 18.58 5,500 1,433,420 -47.0
28/11/2014
20.31
 4,633,115 21.73 21.73 20.12 6,600 1,004,400 -33.2
27/11/2014
21.73
 2,657,951 22.23 22.23 20.06 0 165,100 -5.7
26/11/2014
22.23
 2,861,001 23.41 23.47 21.12 205,800 542,000 -12.1
25/11/2014
23.41
 999,049 23.34 23.65 23.04 33,100 103,600 -2.7
24/11/2014
23.34
 1,480,110 23.96 23.96 23.34 37,500 150,000 -4.3
21/11/2014
23.96
 1,548,095 24.52 24.71 23.96 106,000 490,500 -15.0
20/11/2014
24.52
 2,010,510 24.40 24.65 21.98 0 764,000 -30.1
19/11/2014
24.40
 1,240,320 24.71 24.77 24.27 0 21,000 -0.8
18/11/2014
24.71
 1,682,418 25.08 25.08 24.71 59,700 63,400 -0.1
17/11/2014
25.08
 882,752 25.39 25.39 25.08 0 25,000 -1.0
14/11/2014
25.39
 1,221,210 25.76 25.76 25.14 20,100 145,000 -5.1
13/11/2014
25.76
 1,725,083 25.64 26.19 25.51 60,000 154,200 -3.9

Chính sách bảo mật | Điều khoản sử dụng |