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

41.60
1.20
(2.97%)
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
(2024-08-21) 		0.90 2.21% 47,709,200 3,000,765 121.2
40
41.60
41.60
2 tháng
(2024-07-22) 		0.60 1.46% 106,894,100 3,846,023 151.8
37.80
41.80
41.60
3 tháng
(2024-06-24) 		0.20 0.48% 167,109,800 9,562,714 384.4
37.80
44.20
41.60
6 tháng
(2024-03-25) 		2.70 6.94% 593,855,900 25,740,208 1,016.2
37.80
45.80
41.60
12 tháng
(2023-09-26) 		6.17 17.41% 1,294,630,700 10,623,780 425.3
33
45.80
41.60
24 tháng
(2022-10-03) 		20.60 98.06% 2,839,154,102 54,314,572 1,382.1
17.67
45.80
41.60
36 tháng
(2021-10-06) 		14.25 52.10% 5,231,353,186 67,723,505 1,716.2
17.67
45.80
41.60
60 tháng
(2019-10-17) 		25.75 162.39% 8,824,056,950 -907,637 705.7
7.71
45.80
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2013
9.20
 652,800 9.25 9.31 9.14 198,500 20,000 2.8
04/07/2013
9.25
 507,200 9.20 9.25 9.14 1,261,024 1,153,524 1.7
03/07/2013
9.20
 549,000 9.20 9.25 9.08 125,000 20,400 1.7
02/07/2013
9.20
 860,300 8.91 9.20 8.96 150,000 250,000 -1.6
01/07/2013
8.91
 441,100 9.02 9.02 8.85 91,000 158,800 -1.1
28/06/2013
9.02
 777,700 9.14 9.20 8.96 266,700 0 4.2
27/06/2013
9.14
 667,200 8.91 9.14 8.91 20,800 257,600 -3.7
26/06/2013
8.91
 1,017,100 8.96 9.02 8.68 60,800 503,200 -6.8
25/06/2013
8.96
 3,409,400 9.43 9.43 8.62 329,000 685,800 -5.5
24/06/2013
9.43
 2,026,900 9.95 9.95 9.25 0 416,300 -6.9
21/06/2013
9.95
 7,351,100 10.06 10.29 9.37 6,141,100 672,000 96.1
20/06/2013
10.06
 2,673,300 10.12 10.12 9.77 1,126,600 377,600 12.9
19/06/2013
10.12
 1,462,700 10.12 10.18 10.06 887,800 28,185 15.0
18/06/2013
10.12
 1,878,200 10.01 10.12 9.89 932,900 304,700 10.9
17/06/2013
10.01
 3,616,000 9.95 10.29 9.95 378,800 505,500 -2.1
14/06/2013
9.95
 1,685,200 10.06 10.18 9.89 8,500 200,000 -3.3
13/06/2013
10.06
 3,303,200 9.95 10.12 9.77 10,000 50,000 -0.7
12/06/2013
9.95
 4,534,500 10.35 10.35 9.95 23,000 290,000 -4.7
11/06/2013
10.35
 2,796,400 10.47 10.53 10.24 57,400 150,000 -1.7
10/06/2013
10.47
 5,998,500 10.24 10.81 10.29 66,600 52,900 0.2
07/06/2013
10.24
 3,664,000 9.95 10.24 9.83 0 20,000 -0.4
06/06/2013
9.95
 3,485,700 9.48 9.95 9.48 235,700 159,500 1.2
05/06/2013
9.48
 1,747,700 9.25 9.54 9.20 246,200 0 4.0
04/06/2013
9.25
 2,124,100 9.54 9.60 9.20 3,200 0 0.1
03/06/2013
9.54
 2,172,600 9.72 9.72 9.48 2,468,500 2,200,000 4.4
31/05/2013
9.72
 2,553,000 9.72 10.06 9.60 18,900 145,400 -2.2
30/05/2013
9.72
 2,219,800 9.54 9.72 8.96 346,200 557,400 -3.5
29/05/2013
9.54
 6,557,300 9.08 9.72 9.02 2,565,624 2,530,524 0.5
28/05/2013
9.08
 1,830,800 8.91 9.08 8.85 50,300 494,100 -6.8
27/05/2013
8.91
 3,130,700 8.73 9.14 8.68 170,200 119,400 0.8
24/05/2013
8.73
 1,048,800 8.56 8.73 8.50 3,425,974 3,590,028 -2.4
23/05/2013
8.56
 1,418,900 8.73 8.79 8.50 100,000 236,500 -2.1
22/05/2013
8.73
 3,159,400 8.44 8.85 8.39 110,500 45,000 1.0
21/05/2013
8.44
 1,150,300 8.33 8.50 8.33 80,600 16,000 0.9
20/05/2013
8.33
 762,200 8.21 8.39 8.15 232,500 89,300 2.0
17/05/2013
8.21
 687,500 8.10 8.21 8.10 100,900 1,000 1.4
16/05/2013
8.10
 235,400 8.10 8.15 8.04 73,100 0 1.0
15/05/2013
8.10
 189,400 8.04 8.10 7.92 14,800 0 0.2
14/05/2013
8.04
 575,100 8.10 8.15 7.98 252,400 161,500 1.3
13/05/2013
8.10
 210,400 8.10 8.15 8.04 2,000 0 0.0
10/05/2013
8.10
 255,300 8.10 8.10 7.98 24,800 1,300 0.3
09/05/2013
8.10
 294,700 8.04 8.10 7.98 71,400 30,674 0.6
08/05/2013
8.04
 525,700 7.98 8.10 7.98 262,600 6,300 3.5
07/05/2013
7.98
 197,700 8.15 8.21 7.98 74,300 0 1.0
06/05/2013
8.15
 699,700 7.87 8.15 7.92 102,000 800 1.4
03/05/2013
7.87
 580,400 7.69 7.92 7.69 213,200 50,024 2.2
02/05/2013
7.69
 163,800 7.63 7.75 7.63 50,000 46,500 0.0
26/04/2013
7.63
 164,600 7.69 7.75 7.63 4,000 0 0.1
25/04/2013
7.69
 136,100 7.63 7.75 7.63 5,000 0 0.1
24/04/2013
7.63
 336,600 7.63 7.69 7.63 9,500 123,300 -1.5
23/04/2013
7.63
 385,700 7.63 7.75 7.58 30,000 238,200 -2.7
22/04/2013
7.63
 472,600 7.81 7.87 7.63 134,000 164,400 -0.4
18/04/2013
7.81
 692,800 7.87 7.98 7.75 112,100 31,100 1.1
17/04/2013
7.87
 213,400 7.92 7.92 7.81 34,500 0 0.5
16/04/2013
7.92
 554,500 7.87 7.98 7.52 150,000 40,400 1.5
15/04/2013
7.87
 670,200 8.04 8.10 7.87 138,800 5,000 1.8
12/04/2013
8.04
 812,500 8.10 8.15 7.98 20,000 87,000 -0.9
11/04/2013
8.10
 816,400 8.15 8.15 8.04 0 225,800 -3.2
10/04/2013
8.15
 605,400 8.33 8.33 8.10 37,900 147,600 -1.6
09/04/2013
8.33
 515,600 8.33 8.39 8.21 50,000 6,260 0.6
08/04/2013
8.33
 416,300 8.27 8.33 8.15 144,000 7,500 1.9
05/04/2013
8.27
 483,800 8.04 8.33 7.92 83,000 240 1.2
04/04/2013
8.04
 871,700 8.21 8.21 8.04 82,200 97,200 -0.2
03/04/2013
8.21
 417,600 8.21 8.33 8.15 82,400 92,400 -0.1
02/04/2013
8.21
 481,100 8.21 8.33 8.21 147,900 85,700 0.9
01/04/2013
8.21
 620,300 8.21 8.33 8.10 252,450 334,550 -1.2
29/03/2013
8.21
 651,400 8.21 8.27 8.04 98,400 3,000 1.3
28/03/2013
8.21
 469,200 8.27 8.27 8.21 286,300 6,300 4.0
27/03/2013
8.27
 433,800 8.33 8.33 8.21 334,100 21,300 4.5
26/03/2013
8.33
 505,900 8.27 8.33 8.27 357,400 0 5.1
25/03/2013
8.27
 549,000 8.27 8.27 8.21 282,200 151,600 1.9
22/03/2013
8.27
 962,300 8.33 8.39 8.21 476,700 325,000 2.2
21/03/2013
8.33
 1,395,200 8.33 8.39 8.33 432,200 454,600 -0.3
20/03/2013
8.33
 1,011,300 8.27 8.39 8.27 461,200 181,200 4.0
19/03/2013
8.27
 770,300 8.33 8.39 8.27 359,200 2,000 5.1
18/03/2013
8.33
 942,800 8.50 8.50 8.33 395,200 0 5.8
15/03/2013
8.50
 4,469,000 8.44 8.56 8.33 879,200 3,855,700 -43.2
14/03/2013
8.44
 2,097,700 8.39 8.50 8.33 227,900 1,493,300 -18.3
13/03/2013
8.39
 3,013,300 8.62 8.62 8.27 480,300 3,022,800 -36.6
12/03/2013
8.62
 3,021,500 8.33 8.62 8.21 255,000 2,866,300 -37.4
11/03/2013
8.33
 4,119,300 8.79 8.79 8.10 343,800 3,366,200 -43.3
08/03/2013
8.79
 233,400 8.68 8.85 8.73 210,800 63,300 2.2
07/03/2013
8.68
 415,000 8.73 8.79 8.68 352,400 119,400 3.5
06/03/2013
8.73
 344,500 8.73 8.85 8.68 250,900 85,000 2.5
05/03/2013
8.73
 756,600 8.85 8.85 8.68 612,400 206,100 6.2
04/03/2013
8.85
 896,700 8.96 8.96 8.79 826,100 143,200 10.5
01/03/2013
8.96
 848,700 8.85 8.96 8.73 704,600 102,200 9.3
28/02/2013
8.85
 857,100 8.85 8.91 8.85 674,300 470,300 3.1
27/02/2013
8.85
 734,500 8.62 8.91 8.50 644,200 73,500 8.6
26/02/2013
8.62
 1,009,800 8.85 8.85 8.50 620,400 0 9.3
25/02/2013
8.85
 684,800 8.85 8.91 8.79 495,700 0 7.5
22/02/2013
8.85
 1,099,800 8.56 8.91 8.56 432,000 45,500 5.8
21/02/2013
8.56
 1,244,400 9.02 9.08 8.56 547,500 61,800 7.5
20/02/2013
9.02
 734,200 8.96 9.02 8.73 335,500 36,000 4.6
19/02/2013
8.96
 554,400 8.96 9.02 8.85 292,000 0 4.5
18/02/2013
8.96
 678,400 8.85 9.02 8.85 364,800 98,500 4.1
08/02/2013
8.85
 465,000 8.91 8.96 8.79 146,300 48,700 1.5
07/02/2013
8.91
 568,400 8.79 9.02 8.79 142,100 27,100 1.8
06/02/2013
8.79
 345,800 8.68 8.85 8.68 236,200 3,000 3.5
05/02/2013
8.68
 498,500 8.56 8.68 8.50 281,900 12,500 4.0

Chính sách bảo mật | Điều khoản sử dụng |