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
(2024-08-20) 		0.10 0.25% 42,468,200 2,926,665 118.2
40
40.80
40.40
2 tháng
(2024-07-22) 		-0.60 -1.46% 99,489,400 3,672,823 144.7
37.80
41.80
40.40
3 tháng
(2024-06-21) 		-2.60 -6.05% 163,626,600 9,080,835 363.9
37.80
44.20
40.40
6 tháng
(2024-03-25) 		1.50 3.86% 586,451,200 25,567,008 1,009.0
37.80
45.80
40.40
12 tháng
(2023-09-25) 		5.46 15.62% 1,294,434,700 10,656,021 425.7
33
45.80
40.40
24 tháng
(2022-09-30) 		17.63 77.42% 2,838,937,159 54,298,872 1,378.5
17.67
45.80
40.40
36 tháng
(2021-10-05) 		13.14 48.22% 5,233,866,907 67,538,505 1,708.8
17.67
45.80
40.40
60 tháng
(2019-10-16) 		24.55 154.82% 8,818,057,011 -1,029,592 699.6
7.71
45.80
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
4.72
 27,400 4.79 4.86 4.68 0 3,500 -0.0
23/11/2011
4.79
 54,700 4.61 4.79 4.68 23,600 11,800 0.2
22/11/2011
4.61
 145,300 4.76 4.76 4.54 54,200 167,000 -1.5
21/11/2011
4.76
 121,900 4.83 4.86 4.51 0 70,300 -0.9
18/11/2011
4.83
 78,800 4.86 4.86 4.79 0 20,000 -0.3
17/11/2011
4.86
 31,500 5.08 5.08 4.86 0 0 0
16/11/2011
5.08
 93,800 4.86 5.08 4.83 39,900 0 0.5
15/11/2011
4.86
 116,000 4.86 4.86 4.76 39,900 47,400 -0.1
14/11/2011
4.86
 71,500 4.93 4.97 4.83 40,100 39,900 0.0
11/11/2011
4.93
 55,800 5.01 5.01 4.93 0 0 0
10/11/2011
5.01
 70,000 5.01 5.04 4.93 0 0 0
09/11/2011
5.01
 147,900 4.97 5.15 4.97 300 33,500 -0.5
08/11/2011
4.97
 94,100 4.93 5.01 4.90 0 30,000 -0.4
07/11/2011
4.93
 105,000 5.04 5.08 4.93 2,700 30,000 -0.4
04/11/2011
5.04
 82,900 5.08 5.15 5.04 0 55,800 -0.8
03/11/2011
5.08
 224,900 5.22 5.22 5.08 2,500 124,700 -1.7
02/11/2011
5.22
 236,400 5.33 5.36 5.18 3,800 211,800 -3.0
01/11/2011
5.33
 67,400 5.36 5.36 5.29 3,200 50,000 -0.7
31/10/2011
5.36
 139,300 5.51 5.58 5.33 2,500 85,100 -1.3
28/10/2011
5.51
 288,800 5.40 5.61 5.40 3,200 210,000 -3.2
27/10/2011
5.40
 19,400 5.47 5.47 5.36 41,900 39,900 0.0
26/10/2011
5.47
 50,700 5.36 5.47 5.18 42,200 0 0.6
25/10/2011
5.36
 24,000 5.40 5.40 5.33 35,100 33,800 0.0
24/10/2011
5.40
 21,600 5.40 5.54 5.40 0 0 0
21/10/2011
5.40
 169,700 5.36 5.47 5.33 0 152,300 -2.3
20/10/2011
5.36
 124,800 5.40 5.40 5.29 2,000 114,100 -1.7
19/10/2011
5.40
 66,700 5.36 5.43 5.33 1,000 30,000 -0.4
18/10/2011
5.36
 271,200 5.51 5.51 5.36 2,500 251,000 -3.8
17/10/2011
5.51
 31,400 5.54 5.58 5.47 100 1,500 -0.0
14/10/2011
5.54
 34,900 5.61 5.61 5.51 0 30,000 -0.5
13/10/2011
5.61
 48,300 5.51 5.61 5.47 7,800 26,000 -0.3
12/10/2011
5.51
 59,900 5.51 5.58 5.43 400 0 0.0
11/10/2011
5.51
 139,600 5.58 5.79 5.51 18,500 39,900 -0.3
10/10/2011
5.58
 31,300 5.58 5.58 5.54 0 0 0
07/10/2011
5.58
 115,300 5.61 5.65 5.54 6,000 79,800 -1.1
06/10/2011
5.61
 190,900 5.47 5.61 5.47 0 159,600 -2.5
05/10/2011
5.47
 160,200 5.54 5.58 5.47 0 119,700 -1.8
04/10/2011
5.54
 155,800 5.65 5.65 5.47 500 109,800 -1.7
03/10/2011
5.65
 198,500 5.76 5.76 5.58 41,500 145,100 -1.6
30/09/2011
5.76
 228,000 5.90 5.90 5.69 1,000 81,500 -1.3
29/09/2011
5.90
 177,100 6.04 6.04 5.83 45,900 91,200 -0.7
28/09/2011
6.04
 15,800 6.04 6.19 6.01 200 0 0.0
27/09/2011
6.04
 131,000 6.01 6.08 5.97 39,900 21,000 0.3
26/09/2011
6.01
 75,300 6.04 6.15 5.97 18,400 40,000 -0.4
23/09/2011
6.04
 279,900 6.22 6.22 5.94 0 249,500 -4.2
22/09/2011
6.22
 101,500 6.22 6.26 6.08 39,900 38,500 0.0
21/09/2011
6.22
 78,800 6.26 6.26 6.11 39,900 0 0.7
20/09/2011
6.26
 105,800 6.36 6.36 6.15 39,900 0 0.7
19/09/2011
6.36
 93,900 6.15 6.36 6.11 40,700 0 0.7
16/09/2011
6.15
 199,300 6.19 6.36 6.11 46,100 300 0.8
15/09/2011
6.19
 133,600 6.11 6.22 6.11 42,700 0 0.7
14/09/2011
6.11
 179,200 6.44 6.51 6.11 700 0 0.0
13/09/2011
6.44
 159,000 6.44 6.58 6.36 4,800 1,800 0.1
12/09/2011
6.44
 147,400 6.26 6.58 6.29 0 6,000 -0.1
09/09/2011
6.26
 221,200 6.26 6.47 6.26 40,800 0 0.7
08/09/2011
6.26
 211,900 6.26 6.51 6.22 40,600 0 0.7
07/09/2011
6.26
 271,100 5.90 6.26 6.01 40,600 0 0.7
06/09/2011
5.90
 49,600 5.94 6.04 5.86 100 0 0.0
05/09/2011
5.94
 122,800 6.04 6.15 5.90 0 0 0
01/09/2011
6.04
 179,700 5.97 6.08 5.72 55,000 1,000 0.9
31/08/2011
5.97
 558,200 6.01 6.08 5.83 60,200 501,400 -7.3
30/08/2011
6.01
 255,700 5.86 6.22 5.79 0 1,300 -0.0
29/08/2011
5.86
 194,500 5.65 5.90 5.72 0 91,300 -1.5
26/08/2011
5.65
 92,700 5.69 5.69 5.58 0 40,600 -0.6
25/08/2011
5.69
 87,000 5.51 5.72 5.54 0 20,000 -0.3
24/08/2011
5.51
 62,700 5.65 5.83 5.47 0 40,600 -0.6
23/08/2011
5.65
 110,000 5.72 5.72 5.43 0 40,000 -0.6
22/08/2011
5.72
 181,500 5.36 5.76 5.47 0 83,200 -1.3
19/08/2011
5.36
 105,200 5.61 5.61 5.33 0 81,200 -1.2
18/08/2011
5.61
 53,000 5.51 5.65 5.51 0 0 0
17/08/2011
5.51
 66,300 5.40 5.54 5.40 1,000 40,600 -0.6
16/08/2011
5.40
 32,300 5.33 5.43 5.40 0 0 0
15/08/2011
5.33
 9,100 5.33 5.36 5.33 0 0 0
12/08/2011
5.33
 19,000 5.29 5.36 5.29 1,000 0 0.0
11/08/2011
5.29
 77,400 5.47 5.47 5.29 3,200 40,600 -0.6
10/08/2011
5.47
 54,400 5.36 5.69 5.40 600 40,600 -0.6
09/08/2011
5.36
 80,200 5.72 5.72 5.33 12,100 2,000 0.2
08/08/2011
5.72
 118,300 5.94 5.94 5.58 50,000 92,600 -0.7
05/08/2011
5.94
 25,100 5.94 6.01 5.58 17,500 0 0.3
04/08/2011
5.94
 136,400 5.86 6.08 5.86 45,000 0 0.8
03/08/2011
5.86
 30,600 5.94 5.94 5.86 12,800 1,800 0.2
02/08/2011
5.94
 115,300 6.04 6.04 5.90 53,300 0 0.9
01/08/2011
6.04
 70,400 6.04 6.04 6.01 41,500 0 0.7
29/07/2011
6.04
 84,200 6.08 6.08 6.01 59,100 0 1.0
28/07/2011
6.08
 44,500 6.01 6.11 6.01 33,400 0 0.6
27/07/2011
6.01
 45,700 6.01 6.04 6.01 21,500 0 0.4
26/07/2011
6.01
 28,600 6.04 6.04 5.94 16,200 0 0.3
25/07/2011
6.04
 15,400 6.04 6.04 5.94 9,500 0 0.2
22/07/2011
6.04
 29,000 6.08 6.08 6.04 27,300 0 0.5
21/07/2011
6.08
 39,000 6.08 6.11 6.04 18,900 0 0.3
20/07/2011
6.08
 36,200 6.01 6.11 5.97 20,000 0 0.3
19/07/2011
6.01
 13,100 6.01 6.01 5.94 5,000 0 0.1
18/07/2011
6.01
 72,500 6.01 6.01 5.97 40,000 50,800 -0.2
15/07/2011
6.01
 70,400 6.08 6.11 5.97 16,800 19,000 -0.0
14/07/2011
6.08
 43,900 6.08 6.08 6.01 24,200 0 0.4
13/07/2011
6.08
 43,600 6.11 6.11 6.01 25,000 0 0.4
12/07/2011
6.11
 59,000 6.04 6.11 5.94 32,200 0 0.5
11/07/2011
6.04
 22,300 6.15 6.15 5.97 11,000 0 0.2
08/07/2011
6.15
 38,000 6.04 6.22 6.04 25,600 0 0.4
07/07/2011
6.04
 16,600 6.08 6.15 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |