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

38.30
0.20
(0.52%)
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
(2024-10-09) 		-3 -7.26% 46,181,400 -5,275,936 -209.0
37.70
41.30
38.30
2 tháng
(2024-09-09) 		-2.40 -5.90% 111,340,400 -6,174,332 -247.0
37.70
42
38.30
3 tháng
(2024-08-12) 		-0.90 -2.30% 154,328,200 -3,589,359 -145.1
37.70
42
38.30
6 tháng
(2024-05-13) 		-5.80 -13.15% 418,095,100 -803,657 -39.4
37.70
45.80
38.30
12 tháng
(2023-11-14) 		1.10 2.96% 1,147,436,900 -4,174,591 -113.3
36
45.80
38.30
24 tháng
(2022-11-21) 		20.04 109.80% 2,662,631,321 22,004,793 530.3
18.26
45.80
38.30
36 tháng
(2021-11-24) 		13.42 53.93% 4,954,772,064 63,402,565 1,488.2
17.67
45.80
38.30
60 tháng
(2019-12-05) 		23.56 159.83% 8,857,929,541 -6,413,413 423.9
7.71
45.80
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2014
16.02
 949,690 16.14 16.20 16.02 180,000 10,000 4.6
17/06/2014
16.14
 1,073,381 15.90 16.20 15.78 364,200 0 9.8
16/06/2014
15.90
 809,374 16.08 16.08 15.84 158,600 2,800 4.2
13/06/2014
16.08
 933,401 16.08 16.14 15.90 150,700 10,000 3.8
12/06/2014
16.08
 1,415,512 16.02 16.20 15.96 202,600 0 5.4
11/06/2014
16.02
 1,127,057 15.72 16.02 15.72 386,900 66,000 8.6
10/06/2014
15.72
 3,159,020 15.54 15.90 15.54 378,100 16,500 9.5
09/06/2014
15.54
 1,837,349 15.84 16.02 15.54 25,000 0 0.7
06/06/2014
15.84
 803,300 15.42 15.84 15.42 143,200 45,650 2.5
05/06/2014
15.42
 521,377 15.36 15.54 15.12 142,200 42,624 2.5
04/06/2014
15.36
 939,800 15.72 15.72 15.30 205,500 0 5.3
03/06/2014
15.72
 590,894 15.78 15.90 15.72 213,800 0 5.6
02/06/2014
15.78
 1,333,157 16.02 16.14 15.66 265,300 3,000 6.9
30/05/2014
16.02
 1,396,330 16.14 16.32 16.02 476,500 6,000 12.7
29/05/2014
16.14
 2,488,780 16.38 16.68 16.14 230,500 52,200 4.9
28/05/2014
16.38
 1,644,159 16.02 16.38 15.96 216,500 68,200 4.0
27/05/2014
16.02
 2,095,695 15.60 16.14 15.54 224,300 600 5.9
26/05/2014
15.60
 794,750 15.48 15.66 15.24 118,200 0 3.1
23/05/2014
15.48
 753,290 15.60 15.66 15.30 44,800 60,000 -0.4
22/05/2014
15.60
 1,431,343 15.90 15.96 15.30 91,100 500 2.4
21/05/2014
15.90
 2,089,750 15.30 15.96 15.24 458,900 9,000 11.8
20/05/2014
15.30
 1,778,610 14.76 15.36 14.53 607,700 300 15.3
19/05/2014
14.76
 723,096 14.76 14.94 14.47 199,100 6,000 4.7
16/05/2014
14.76
 818,044 14.41 14.76 14.41 312,200 91,000 5.4
15/05/2014
14.41
 2,263,434 14.88 15.12 13.81 682,600 0 16.9
14/05/2014
14.88
 1,303,820 14.35 15.06 14.23 253,500 20,000 5.7
13/05/2014
14.35
 2,186,267 14.17 14.47 13.81 780,000 15,000 18.3
12/05/2014
14.17
 2,689,769 15.06 15.06 13.75 683,950 170,200 12.1
09/05/2014
15.06
 2,753,370 13.75 15.06 13.75 852,700 5,000 20.7
08/05/2014
13.75
 6,736,951 15.18 15.18 13.69 723,400 1,500 16.7
07/05/2014
15.18
 1,548,552 14.94 15.24 14.94 309,800 58,700 6.3
06/05/2014
14.94
 3,372,094 14.94 15.00 14.29 395,200 120,000 6.7
05/05/2014
14.94
 2,043,030 15.54 15.78 13.99 345,700 175,000 4.3
29/04/2014
15.54
 638,200 15.48 15.78 14.47 201,400 66,300 3.5
28/04/2014
15.48
 1,202,218 15.72 15.84 14.17 464,300 195,100 7.0
25/04/2014
15.72
 1,325,727 15.54 15.84 15.54 140,900 71,915 1.8
24/04/2014
15.54
 2,793,206 15.06 15.60 14.94 560,800 218,600 8.8
23/04/2014
15.06
 1,916,632 15.54 15.60 13.99 534,300 548,700 -0.4
22/04/2014
15.54
 2,661,344 14.70 15.54 13.27 440,200 67,400 9.4
21/04/2014
14.70
 4,474,215 15.96 15.96 14.70 537,900 85,900 11.5
18/04/2014
15.96
 1,503,375 16.56 16.74 15.96 203,600 0 5.5
17/04/2014
16.56
 1,122,011 16.44 16.86 16.50 130,600 51,000 2.2
16/04/2014
16.44
 3,512,353 16.98 17.04 16.26 498,100 7,000 13.6
15/04/2014
16.98
 2,948,697 17.51 17.57 16.98 249,600 38,200 6.1
14/04/2014
17.51
 2,831,600 17.87 17.93 17.45 92,690 69,900 0.7
11/04/2014
17.87
 1,555,852 17.99 18.05 17.75 163,900 20,000 4.3
10/04/2014
17.99
 3,167,362 18.11 18.41 17.93 84,600 325,300 -7.4
08/04/2014
18.11
 3,728,467 17.93 18.41 17.99 142,800 721,600 -17.7
07/04/2014
17.93
 2,647,343 17.51 17.93 17.45 189,600 178,800 0.3
04/04/2014
17.51
 1,467,520 17.69 17.81 17.45 187,100 69,500 3.5
03/04/2014
17.69
 1,991,226 17.45 17.81 17.51 122,310 117,400 0.2
02/04/2014
17.45
 2,802,032 17.33 17.51 17.04 479,900 74,350 11.7
01/04/2014
17.33
 3,997,325 17.51 17.93 17.22 574,200 189,000 11.3
31/03/2014
17.51
 3,988,384 17.87 17.99 16.14 28,200 124,162 -2.8
28/03/2014
17.87
 2,372,434 17.99 18.35 17.75 102,900 84,600 0.6
27/03/2014
17.99
 3,106,703 17.99 19.79 17.63 112,000 492,150 -11.4
26/03/2014
17.99
 8,356,791 18.53 18.77 17.81 527,900 152,900 11.5
25/03/2014
18.53
 6,137,288 19.19 19.49 18.47 207,700 464,400 -8.2
24/03/2014
19.19
 5,089,786 17.81 19.55 18.23 1,600 619,000 -19.7
21/03/2014
17.81
 15,253,774 17.93 17.99 17.63 2,105,600 10,783,000 -258.6
20/03/2014
17.93
 3,707,472 17.99 18.29 17.63 670,400 611,700 1.8
19/03/2014
17.99
 3,505,091 17.27 18.11 17.16 305,100 560,000 -7.5
18/03/2014
17.27
 3,255,055 16.80 17.51 16.80 82,200 482,500 -11.5
17/03/2014
16.80
 3,406,879 17.04 17.04 16.26 116,100 300,000 -5.2
14/03/2014
17.04
 2,676,852 17.16 17.16 16.92 396,200 578,400 -5.2
13/03/2014
17.16
 2,225,730 17.10 17.27 16.74 133,200 290,700 -4.5
12/03/2014
17.10
 2,726,994 16.86 17.57 16.80 127,200 261,000 -3.9
11/03/2014
16.86
 2,288,008 16.38 17.04 16.26 127,200 439,900 -8.8
10/03/2014
16.38
 2,901,738 16.50 16.50 16.20 127,200 889,600 -20.8
07/03/2014
16.50
 1,008,248 16.68 16.68 16.38 130,400 197,200 -1.8
06/03/2014
16.68
 938,840 16.44 16.68 16.38 127,200 15,000 3.1
05/03/2014
16.44
 777,186 16.20 16.86 16.32 132,200 163,950 -0.9
04/03/2014
16.20
 2,086,816 16.44 16.44 16.08 132,200 286,400 -4.2
03/03/2014
16.44
 3,401,367 17.57 17.57 16.44 152,200 3,010 4.3
28/02/2014
17.57
 1,558,998 17.63 17.75 17.33 359,250 53,300 9.0
27/02/2014
17.63
 2,132,287 18.23 18.29 17.63 138,200 5,000 4.0
26/02/2014
18.23
 1,826,987 18.11 18.59 18.05 177,510 45,300 4.0
25/02/2014
18.11
 1,232,865 18.05 18.17 17.81 129,200 100 3.9
24/02/2014
18.05
 1,271,269 17.69 18.05 17.51 137,200 600 4.1
21/02/2014
17.69
 2,194,943 17.63 18.17 17.04 135,700 5,800 3.9
20/02/2014
17.63
 4,869,269 18.77 18.95 16.92 390,100 32,100 11.1
19/02/2014
18.77
 1,646,301 18.83 19.31 18.65 133,300 91,000 1.3
18/02/2014
18.83
 3,940,351 17.93 19.19 17.93 714,800 246,400 14.7
17/02/2014
17.93
 4,537,292 16.62 17.93 16.80 550,000 170,200 11.2
14/02/2014
16.62
 1,483,649 16.50 16.80 16.44 369,200 108,600 7.3
13/02/2014
16.50
 2,790,472 16.38 16.92 16.08 422,200 907,400 -13.4
12/02/2014
16.38
 2,252,062 16.74 16.92 16.38 240,400 403,800 -4.6
11/02/2014
16.74
 1,867,259 17.04 17.39 16.68 127,200 0 3.6
10/02/2014
17.04
 1,712,995 16.68 17.33 16.56 127,200 100,000 0.8
07/02/2014
16.68
 1,857,679 16.86 17.10 16.50 303,200 326,800 -0.7
06/02/2014
16.86
 1,695,976 16.74 17.16 16.74 508,800 864,600 -10.1
27/01/2014
16.74
 1,328,980 16.80 17.04 16.74 156,000 605,300 -12.6
24/01/2014
16.80
 2,298,500 16.80 17.27 16.50 240,200 439,400 -5.6
23/01/2014
16.80
 1,468,823 17.39 17.57 16.80 285,100 381,000 -2.8
22/01/2014
17.39
 3,090,865 17.27 18.47 16.44 576,300 494,600 2.6
21/01/2014
17.27
 5,883,677 15.72 17.27 15.72 2,602,300 355,570 61.9
20/01/2014
15.72
 1,948,439 15.54 16.14 15.54 782,300 177,200 16.0
17/01/2014
15.54
 3,645,283 16.20 16.26 15.48 804,300 384,400 11.1
16/01/2014
16.20
 1,954,132 15.96 16.44 15.78 419,700 110,000 8.4
15/01/2014
15.96
 4,148,035 14.94 16.02 14.94 1,198,000 68,300 29.6

Chính sách bảo mật | Điều khoản sử dụng |