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

41.50
1.10
(2.72%)
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)
19/04/2010
9.26
 2,032,500 8.69 9.33 8.74 20,000 499,900 -17.5
16/04/2010
8.69
 838,100 8.67 8.82 8.03 20,000 40,200 -0.7
15/04/2010
8.67
 682,900 8.49 8.77 8.49 99,200 2,500 3.3
14/04/2010
8.49
 685,000 8.21 8.69 8.31 98,600 8,000 3.0
13/04/2010
8.21
 514,800 8.44 8.44 8.21 15,000 12,000 0.1
12/04/2010
8.44
 324,700 8.49 8.64 8.34 40,000 0 1.3
09/04/2010
8.49
 770,800 8.51 9.08 8.44 90,000 30,000 2.0
08/04/2010
8.51
 1,856,700 8.05 8.51 8.00 0 360,000 -12.0
07/04/2010
8.05
 190,200 7.95 8.05 7.93 25,000 300 0.8
06/04/2010
7.95
 207,700 8.05 8.11 7.93 22,600 700 0.7
05/04/2010
8.05
 188,400 7.90 8.13 7.90 0 51,000 -1.6
02/04/2010
7.90
 186,200 7.95 8.08 7.80 8,000 40,000 -1.0
01/04/2010
7.95
 143,200 7.80 8.03 7.75 1,000 600 0.0
31/03/2010
7.80
 101,800 7.82 7.95 7.75 3,000 0 0.1
30/03/2010
7.82
 178,500 7.90 7.93 7.80 28,500 18,000 0.3
29/03/2010
7.90
 138,600 7.93 7.95 7.87 36,000 0 1.1
26/03/2010
7.93
 219,000 7.93 8.00 7.87 23,600 50,800 -0.8
25/03/2010
7.93
 207,300 8.13 8.13 7.90 24,700 0 0.8
24/03/2010
8.13
 81,600 8.13 8.18 8.05 22,600 100 0.7
23/03/2010
8.13
 195,000 8.23 8.23 8.05 22,600 0 0.7
22/03/2010
8.23
 100,100 8.28 8.39 8.13 20,900 0 0.7
19/03/2010
8.28
 196,000 8.39 8.51 8.21 96,100 0 3.1
18/03/2010
8.39
 268,600 8.18 8.41 8.11 129,700 0 4.2
17/03/2010
8.18
 194,300 8.13 8.26 8.05 47,900 900 1.5
16/03/2010
8.13
 394,700 8.41 8.41 8.05 39,000 0 1.3
15/03/2010
8.41
 258,300 8.59 8.69 8.36 20,900 1,000 0.7
12/03/2010
8.59
 281,600 8.51 8.59 8.41 19,600 0 0.7
11/03/2010
8.51
 130,000 8.62 8.69 8.49 3,000 1,200 0.1
10/03/2010
8.62
 487,000 8.69 8.95 8.57 20,900 0 0.7
09/03/2010
8.69
 919,300 8.23 8.74 8.18 246,600 25,000 7.5
08/03/2010
8.23
 295,300 8.13 8.28 8.08 20,900 0 0.7
05/03/2010
8.13
 193,300 8.05 8.16 7.93 300 0 0.0
04/03/2010
8.05
 309,200 8.00 8.31 8.03 0 6,000 -0.2
03/03/2010
8.00
 229,000 7.80 8.05 7.77 0 0 0
02/03/2010
7.80
 133,700 7.80 7.87 7.75 26,400 0 0.8
01/03/2010
7.80
 138,000 7.67 7.80 7.67 20,000 40,000 -0.6
26/02/2010
7.67
 398,500 7.72 7.80 7.41 30,100 339,600 -9.3
25/02/2010
7.72
 284,500 7.75 7.87 7.67 41,000 176,000 -4.1
24/02/2010
7.75
 209,200 7.77 7.85 7.64 31,000 130,000 -3.0
23/02/2010
7.77
 178,400 8.05 8.05 7.67 60,900 110,000 -1.5
22/02/2010
8.05
 77,900 7.93 8.08 7.93 46,900 0 1.5
12/02/2010
7.93
 90,500 7.93 8.00 7.85 20,800 10,000 0.3
11/02/2010
7.93
 116,500 7.70 7.93 7.67 58,500 0 1.8
10/02/2010
7.70
 129,300 7.59 7.77 7.62 41,500 33,400 0.2
09/02/2010
7.59
 403,500 7.85 7.85 7.52 169,100 300,000 -3.9
08/02/2010
7.85
 192,100 7.82 8.31 7.77 61,500 100,000 -1.2
05/02/2010
7.82
 206,400 7.93 8.00 7.70 61,900 37,600 0.7
04/02/2010
7.93
 163,300 7.87 8.08 7.87 43,500 0 1.3
03/02/2010
7.87
 194,700 7.87 7.95 7.80 43,000 25,800 0.5
02/02/2010
7.87
 119,500 7.93 8.05 7.85 37,100 0 1.1
01/02/2010
7.93
 88,000 7.90 8.05 7.80 3,200 0 0.1
29/01/2010
7.90
 122,100 7.82 7.93 7.82 30,700 0 0.9
28/01/2010
7.82
 135,300 7.87 8.03 7.82 35,000 0 1.1
27/01/2010
7.87
 279,200 8.26 8.41 7.82 41,000 16,100 0.8
26/01/2010
8.26
 270,800 7.80 8.28 7.75 20,900 100 0.7
25/01/2010
7.80
 158,600 7.77 7.80 7.67 50,900 0 1.5
22/01/2010
7.77
 303,400 7.82 7.87 7.57 82,200 0 2.5
21/01/2010
7.82
 228,500 7.93 7.93 7.67 127,800 0 3.9
20/01/2010
7.93
 189,800 7.95 8.18 7.87 60,900 500 1.9
19/01/2010
7.95
 209,940 7.82 8.13 7.87 32,000 0 1.0
18/01/2010
7.82
 228,500 8.11 8.11 7.80 80,900 0 2.5
15/01/2010
8.11
 247,300 8.16 8.31 8.05 65,300 0 2.1
14/01/2010
8.16
 276,000 8.26 8.46 8.08 60,900 0 2.0
13/01/2010
8.26
 301,900 8.00 8.39 7.80 78,000 0 2.4
12/01/2010
8.00
 350,700 8.44 8.51 7.95 61,000 50,000 0.3
11/01/2010
8.44
 249,100 8.54 8.69 8.36 24,500 0 0.8
08/01/2010
8.54
 416,400 8.54 8.92 8.31 20,700 0 0.7
07/01/2010
8.54
 398,100 8.57 8.82 8.44 20,900 0 0.7
06/01/2010
8.57
 423,900 8.87 9.10 8.57 20,800 61,200 -1.4
05/01/2010
8.87
 724,300 8.72 9.18 8.62 20,100 164,000 -5.1
04/01/2010
8.72
 595,800 8.08 8.72 8.21 0 150,000 -5.0
31/12/2009
8.08
 340,400 8.21 8.46 7.98 30,000 0 0
30/12/2009
8.21
 450,800 7.95 8.34 7.87 40,000 145,000 0
29/12/2009
7.95
 335,200 8.26 8.26 7.93 40,000 134,600 0
28/12/2009
8.26
 338,000 8.59 8.59 8.05 40,000 130,000 0
25/12/2009
8.59
 414,200 8.49 8.64 8.39 3,800 120,000 0
24/12/2009
8.49
 437,700 8.34 8.57 8.13 61,000 99,000 0
23/12/2009
8.34
 384,500 8.28 8.41 8.05 40,000 170,000 0
22/12/2009
8.28
 347,300 8.49 8.57 8.18 157,900 20,800 0
21/12/2009
8.49
 464,500 7.98 8.49 8.13 65,500 100,000 0
18/12/2009
7.98
 440,800 7.70 7.98 7.82 185,700 50,000 0
17/12/2009
7.70
 402,700 7.41 7.77 7.34 160,900 50,000 0
16/12/2009
7.41
 466,500 7.75 7.87 7.34 200,200 171,300 0
15/12/2009
7.75
 294,700 8.08 8.18 7.75 89,800 50,000 0
14/12/2009
8.08
 309,700 7.67 8.13 7.54 20,000 110,000 0
11/12/2009
7.67
 525,800 8.18 8.21 7.64 30,200 100,000 0
10/12/2009
8.18
 164,800 8.23 8.44 7.95 40,000 20,000 0
09/12/2009
8.23
 280,700 8.64 8.74 8.13 60,000 20,000 0
08/12/2009
8.64
 307,100 8.67 8.95 8.51 150,000 56,000 0
07/12/2009
8.67
 207,100 8.74 8.74 8.64 48,000 70,000 0
04/12/2009
8.74
 227,200 8.62 8.85 8.57 60,400 51,000 0
03/12/2009
8.62
 278,600 8.62 8.80 8.39 36,000 0 0
02/12/2009
8.62
 267,400 9.18 9.18 8.49 200 0 0
01/12/2009
9.18
 320,900 8.77 9.18 8.69 3,500 19,000 0
30/11/2009
8.77
 393,200 8.44 8.77 8.21 126,200 0 0
27/11/2009
8.44
 749,000 8.39 8.95 7.82 105,000 75,300 0
26/11/2009
8.39
 556,800 8.85 8.85 8.39 201,000 186,700 0
25/11/2009
8.85
 718,300 9.38 9.43 8.82 112,600 5,700 0
24/11/2009
9.38
 350,900 9.46 9.72 9.36 0 0 0
23/11/2009
9.46
 274,800 10.05 10.36 9.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |