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

40.40
0.20
(0.50%)
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
(2024-08-19) 		-0.10 -0.25% 44,214,900 3,143,665 126.9
40
40.80
40.20
2 tháng
(2024-07-22) 		-0.80 -1.95% 98,404,900 3,798,523 149.8
37.80
41.80
40.20
3 tháng
(2024-06-20) 		-3.10 -7.16% 167,665,200 8,442,562 335.9
37.80
44.20
40.20
6 tháng
(2024-03-22) 		1.70 4.42% 592,765,000 25,402,108 1,003.0
37.80
45.80
40.20
12 tháng
(2023-09-25) 		5.26 15.05% 1,293,350,200 10,781,721 430.8
33
45.80
40.20
24 tháng
(2022-09-29) 		18.12 82.04% 2,843,356,711 54,536,372 1,386.2
17.67
45.80
40.20
36 tháng
(2021-10-04) 		13.61 51.18% 5,247,370,285 67,644,905 1,713.3
17.67
45.80
40.20
60 tháng
(2019-10-15) 		24.26 152.20% 8,817,837,117 -903,892 704.7
7.71
45.80
40.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
32.59
 4,590,400 32.49 32.88 32.39 412,500 1,024,300 -20.4
06/07/2023
32.49
 10,331,300 33.27 33.47 32.29 68,200 724,500 -21.8
05/07/2023
33.27
 5,012,905 33.96 34.16 33.27 44,900 106,400 -2.1
04/07/2023
33.96
 9,959,111 32.49 34.16 32.59 124,000 1,205 4.2
03/07/2023
32.49
 5,470,859 31.80 32.98 31.80 82,200 22,600 2.0
30/06/2023
31.80
 2,757,315 31.90 32.29 31.80 0 0 0
29/06/2023
31.90
 6,490,729 32.09 32.78 31.90 20,600 51,600 -1.0
28/06/2023
32.09
 6,307,619 32.29 32.88 31.90 10,800 69,900 -2.0
27/06/2023
32.29
 6,695,528 32.00 32.78 32.00 12,100 74,700 -2.1
26/06/2023
32.00
 6,336,573 31.21 32.09 30.82 521,605 63,100 14.8
23/06/2023
31.21
 14,346,401 32.59 32.59 31.11 360,300 383,920 -0.9
22/06/2023
32.59
 785,027 32.59 32.78 32.39 301,145 142,936 5.3
21/06/2023
32.59
 6,721,794 32.39 33.08 32.19 4,500 1,169,500 -38.7
20/06/2023
32.39
 3,255,895 32.09 32.59 32.09 0 0 0
19/06/2023
32.09
 8,769,584 31.60 33.08 31.70 404,500 27,200 12.4
16/06/2023
31.60
 7,712,589 32.39 32.88 31.60 409,400 644,300 -7.5
15/06/2023
32.39
 13,745,786 29.94 32.39 29.94 14,000 65,900 -1.7
14/06/2023
29.94
 7,616,507 30.33 31.01 29.94 0 616,100 -19.1
13/06/2023
30.33
 5,976,908 30.33 30.62 29.94 0 0 0
12/06/2023
30.33
 7,450,900 30.33 30.33 29.35 400,410 272,410 4.0
09/06/2023
30.33
 1,968,505 30.03 30.33 29.74 470,100 100 14.4
08/06/2023
30.03
 11,490,556 30.23 31.51 29.64 459,500 4,105 14.3
07/06/2023
30.23
 6,309,273 30.33 31.01 30.23 5,500 236,200 -7.2
06/06/2023
30.33
 5,408,667 30.52 30.72 30.03 17,400 17,500 -0.0
05/06/2023
30.52
 4,966,435 30.43 31.11 30.43 531,600 27,300 15.7
02/06/2023
30.43
 7,893,773 30.03 30.82 29.84 4,600 537,700 -16.4
01/06/2023
30.03
 6,313,937 30.43 30.43 29.64 521,005 16,800 15.4
31/05/2023
30.43
 7,699,887 29.94 30.82 29.44 750,200 75,503 20.9
30/05/2023
29.94
 7,959,082 29.35 30.03 29.25 16,200 419,500 -12.2
29/05/2023
29.35
 8,143,907 29.74 30.33 29.35 42,200 112,200 -2.1
26/05/2023
29.74
 6,986,379 29.84 30.23 29.35 37,900 121,200 -2.5
25/05/2023
29.84
 8,693,452 28.95 29.94 28.56 329,200 15,019 9.4
24/05/2023
28.95
 9,185,536 28.76 29.74 28.95 747,503 66,133 20.4
23/05/2023
28.76
 10,851,014 28.17 28.95 27.87 46,400 123,801 -2.2
22/05/2023
28.17
 7,172,271 27.78 28.76 27.97 12,500 5,406 0.2
19/05/2023
27.78
 16,008,280 26.21 27.87 26.11 2,400 140,328 -3.9
18/05/2023
26.21
 5,232,602 26.01 26.30 25.91 120,200 450 3.2
17/05/2023
26.01
 5,908,804 26.21 26.70 26.01 86,003 200,820 -3.1
16/05/2023
26.21
 10,963,254 25.22 26.70 25.42 20,100 78,530 -1.5
15/05/2023
25.22
 5,209,800 25.81 26.11 25.22 10,700 1,001,200 -25.9
12/05/2023
25.81
 3,644,900 25.62 25.91 25.52 21,100 205,600 -4.8
11/05/2023
25.62
 6,299,600 25.42 26.11 25.42 0 201,000 -5.2
10/05/2023
25.42
 810,368 25.42 25.62 25.22 74,000 270,000 -5.1
09/05/2023
25.42
 5,702,191 25.13 25.91 25.22 130,000 551,900 -11.0
08/05/2023
25.13
 4,167,185 24.64 25.62 24.73 5,300 20,500 -0.4
05/05/2023
24.64
 1,596,291 24.64 24.83 22.18 0 12,000 -0.3
04/05/2023
24.64
 3,058,238 24.83 24.83 24.34 464,600 78,440 9.7
28/04/2023
24.83
 2,070,364 24.54 24.93 24.54 200,300 0 5.1
27/04/2023
24.54
 3,328,700 24.73 25.22 24.54 800 77,400 -1.9
26/04/2023
24.73
 1,831,128 24.34 24.73 24.34 92,710 109,000 -0.4
25/04/2023
24.34
 2,231,075 24.54 24.93 24.34 200,000 39,900 4.0
24/04/2023
24.54
 1,776,302 24.44 24.73 24.24 327,500 30,500 7.4
21/04/2023
24.44
 3,281,541 24.73 25.03 24.44 337,000 298,900 1.0
20/04/2023
24.73
 3,067,385 25.13 25.13 24.54 10,200 3,900 0.2
19/04/2023
25.13
 2,728,171 25.42 25.81 24.93 60,500 2,800 1.5
18/04/2023
25.42
 2,915,390 25.13 25.42 25.03 95,000 3,800 2.3
17/04/2023
25.13
 2,560,557 25.13 25.32 24.54 158,000 0 4.0
14/04/2023
25.13
 4,935,320 25.91 26.11 25.13 250,000 600 6.5
13/04/2023
25.91
 7,901,479 25.52 26.40 25.71 457,000 390,000 1.8
12/04/2023
25.52
 3,740,146 25.62 26.11 25.52 190,100 239,200 -1.3
11/04/2023
25.62
 6,820,712 25.22 25.91 25.03 179,000 50,197 3.4
10/04/2023
25.22
 4,041,966 25.32 25.81 25.13 120,000 0 3.1
07/04/2023
25.32
 3,088,224 25.22 25.52 25.13 270,000 1,500 6.9
06/04/2023
25.22
 5,587,133 25.91 26.11 24.34 37,500 170,010 -3.5
05/04/2023
25.91
 5,862,327 25.81 26.30 25.71 13,200 889,301 -23.1
04/04/2023
25.81
 4,803,216 25.91 26.30 25.71 6,000 497,400 -13.0
03/04/2023
25.91
 6,092,707 24.93 26.30 25.52 1,000 5,600 -0.1
31/03/2023
24.93
 3,783,733 24.73 25.22 24.83 60,000 2,400 1.5
30/03/2023
24.73
 3,044,091 24.83 25.13 24.64 0 0 0
29/03/2023
24.83
 2,581,689 24.93 25.22 24.73 6,000 0 0.2
28/03/2023
24.93
 3,854,436 24.73 25.52 24.93 0 7,100 -0.2
27/03/2023
24.73
 3,345,236 24.73 24.93 23.85 52,400 0 1.3
24/03/2023
24.73
 4,015,833 24.34 24.83 24.34 300,000 6,000 7.4
23/03/2023
24.34
 2,334,720 24.24 24.44 24.05 43,220 200,400 -3.9
22/03/2023
24.24
 3,641,993 23.85 24.54 24.05 361,200 800 8.9
21/03/2023
23.85
 3,028,075 23.56 24.14 23.56 64,300 102,700 -0.9
20/03/2023
23.56
 6,891,158 24.93 24.93 23.56 23,520 100,000 -1.8
17/03/2023
24.93
 2,980,123 24.73 25.13 24.64 858,400 0 21.8
16/03/2023
24.73
 6,216,326 25.62 25.62 24.54 1,200 223,300 -5.6
15/03/2023
25.62
 5,646,479 24.44 25.62 24.54 981,180 3,000 25.4
14/03/2023
24.44
 9,302,946 25.62 25.71 24.44 24,900 200 0.6
13/03/2023
25.62
 4,832,922 25.91 26.01 25.42 102,300 0 2.7
10/03/2023
25.91
 9,239,735 26.60 26.60 25.81 127,000 492,500 -9.7
09/03/2023
26.60
 4,171,191 26.99 27.19 26.60 66,900 124,200 -1.6
08/03/2023
26.99
 8,427,895 26.30 26.99 25.91 757,225 10,500 20.3
07/03/2023
26.30
 4,854,737 26.11 26.40 23.56 605,450 98,600 13.5
06/03/2023
26.11
 4,247,243 25.91 26.50 25.91 915,300 353 24.4
03/03/2023
25.91
 8,674,967 26.21 26.89 25.91 9,700 300 0.3
02/03/2023
26.21
 3,814,237 26.50 26.70 26.11 10,000 16,500 -0.2
01/03/2023
26.50
 7,037,134 25.52 26.50 23.36 85,000 5,000 2.1
28/02/2023
25.52
 3,900,698 25.22 26.01 25.22 69,200 136,500 -1.7
27/02/2023
25.22
 6,417,925 25.13 25.71 24.54 16,800 3,000 0.4
24/02/2023
25.13
 5,897,819 26.01 26.40 25.13 238,400 15,000 5.9
23/02/2023
26.01
 10,194,603 25.52 26.01 24.64 109,600 222,900 -2.9
22/02/2023
25.52
 14,476,767 25.91 27.29 25.52 1,578,300 80,500 40.3
21/02/2023
25.91
 8,649,324 26.30 26.89 25.81 91,600 31,600 1.6
20/02/2023
26.30
 7,207,156 25.52 26.30 25.42 70,100 22,500 1.2
17/02/2023
25.52
 4,287,474 25.91 26.21 25.42 123,800 0 3.2
16/02/2023
25.91
 13,068,168 24.24 25.91 24.24 299,100 6,900 7.5
15/02/2023
24.24
 4,554,375 23.95 24.64 23.95 26,500 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |