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
(2024-08-20) 		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)
19/09/2022
23.74
 11,726,856 25.45 25.64 23.36 31,000 8,600 0.6
16/09/2022
25.45
 9,066,985 26.02 26.02 25.07 506,900 50,100 12.2
15/09/2022
26.02
 7,202,062 26.40 26.78 26.02 171,000 23,400 4.1
14/09/2022
26.40
 12,915,568 26.02 26.50 25.17 31,300 1,400 0.8
13/09/2022
26.02
 13,122,093 25.45 26.31 25.45 1,784,800 20,600 48.1
12/09/2022
25.45
 10,453,664 25.45 26.69 25.36 251,400 1,114 6.9
09/09/2022
25.45
 8,086,083 23.84 25.45 23.84 22,400 0 0.6
08/09/2022
23.84
 11,934,169 24.41 25.17 23.84 5,900 500 0.1
07/09/2022
24.41
 16,375,566 26.69 26.69 24.41 603,800 62,000 14.4
06/09/2022
26.69
 7,121,261 26.97 27.45 26.69 1,339,000 54,100 36.6
05/09/2022
26.97
 8,273,273 26.40 27.26 26.12 1,263,800 39,500 34.9
31/08/2022
26.40
 9,876,454 26.97 27.16 26.40 2,700 526,800 -14.7
30/08/2022
26.97
 9,866,796 27.54 28.02 26.88 82,000 261,800 -5.2
29/08/2022
27.54
 16,392,448 25.64 27.54 24.88 23,700 46,500 -0.6
26/08/2022
25.64
 11,292,508 26.12 26.40 25.17 6,200 2,500 0.1
25/08/2022
26.12
 7,418,386 26.50 26.88 25.93 14,500 20,000 -0.2
24/08/2022
26.50
 7,654,159 26.40 26.97 26.31 100,900 0 2.8
23/08/2022
26.40
 14,819,305 25.36 26.88 25.17 45,100 49,200 -0.1
22/08/2022
25.36
 8,642,725 25.55 26.12 25.17 100,000 64 2.7
19/08/2022
25.55
 12,112,781 24.50 26.12 24.50 21,100 13,500 0.2
18/08/2022
24.50
 7,856,066 24.22 24.98 24.22 826,000 500 21.6
17/08/2022
24.22
 8,096,472 24.50 24.60 23.93 461,900 26,300 11.1
16/08/2022
24.50
 7,774,543 24.98 25.07 22.51 4,300 3,000 0.0
15/08/2022
24.98
 8,261,042 24.79 25.36 24.50 1,417,800 2,000 37.2
12/08/2022
24.79
 7,255,756 24.50 25.17 24.41 170,000 161,800 0.2
11/08/2022
24.50
 13,858,247 24.03 25.07 24.12 2,000,200 9,000 51.8
10/08/2022
24.03
 11,288,063 23.36 24.22 23.17 1,400 15,000 -0.3
09/08/2022
23.36
 6,968,806 23.74 24.03 23.27 6,000 3,000 0.1
08/08/2022
23.74
 7,792,557 22.98 23.93 22.98 200 11,000 -0.3
05/08/2022
22.98
 10,274,284 22.41 23.93 21.94 21,100 373,200 -8.6
04/08/2022
22.41
 7,405,214 23.08 23.08 22.41 0 45,700 -1.1
03/08/2022
23.08
 6,845,206 22.98 23.65 22.70 11,000 92,000 -2.0
02/08/2022
22.98
 11,572,622 22.32 23.27 21.84 2,000 32,497 -0.7
01/08/2022
22.32
 6,773,968 21.84 22.41 19.66 1,000 636,600 -14.8
29/07/2022
21.84
 4,743,999 22.13 22.51 21.84 300 13,300 -0.3
28/07/2022
22.13
 4,856,330 21.65 22.41 21.84 0 102,000 -2.4
27/07/2022
21.65
 2,966,919 21.65 21.84 21.37 9,000 4,000 0.1
26/07/2022
21.65
 2,745,310 21.37 22.03 21.37 1,100 0 0.0
25/07/2022
21.37
 8,460,581 22.41 22.41 21.37 233,800 374,000 -3.3
22/07/2022
22.41
 5,374,867 22.51 22.98 22.32 3,000 110,400 -2.6
21/07/2022
22.51
 4,000,584 22.70 22.89 22.41 6,000 123,000 -2.8
20/07/2022
22.70
 6,815,412 22.51 23.36 22.60 2,300 50,000 -1.1
19/07/2022
22.51
 7,282,345 22.03 23.08 22.22 5,000 31,200 -0.6
18/07/2022
22.03
 6,244,211 22.03 22.51 21.94 2,000 61,073 -1.4
15/07/2022
22.03
 6,070,870 22.51 22.79 22.03 0 112,000 -2.6
14/07/2022
22.51
 4,900,038 22.51 23.17 22.32 20,000 0 0.5
13/07/2022
22.51
 6,118,055 22.98 22.98 22.13 20,000 24,000 -0.1
12/07/2022
22.98
 10,012,500 21.46 23.27 19.47 142,600 59,200 2.0
11/07/2022
21.46
 5,367,081 21.56 22.03 19.47 90,000 0 2.0
08/07/2022
21.56
 3,848,431 20.89 22.13 21.37 600 32,600 -0.7
07/07/2022
20.89
 5,948,525 21.18 21.46 20.51 115,500 97,000 0.4
06/07/2022
21.18
 12,292,492 22.79 22.79 21.08 448,000 278,400 3.8
05/07/2022
22.79
 6,439,092 23.55 24.31 22.51 1,000 70,000 -1.7
04/07/2022
23.55
 5,110,094 23.27 24.03 23.27 0 30,000 -0.7
01/07/2022
23.27
 12,138,770 22.70 23.36 21.37 104,200 37,000 1.5
30/06/2022
22.70
 6,272,287 23.74 24.03 22.70 122,000 20,000 2.5
29/06/2022
23.74
 6,052,714 24.12 24.50 23.55 106,000 20,100 2.2
28/06/2022
24.12
 8,160,676 23.36 24.88 23.46 112,000 34,000 2.0
27/06/2022
23.36
 6,285,319 22.79 23.55 22.79 10,700 0 0.3
24/06/2022
22.79
 5,805,377 23.46 24.22 22.79 23,020 26,900 -0.1
23/06/2022
23.46
 7,876,768 21.37 23.46 19.28 20,000 109,000 -2.0
22/06/2022
21.37
 16,592,448 23.46 23.93 21.18 800 155,600 -3.6
21/06/2022
23.46
 16,602,507 26.02 26.59 23.46 1,700 20,000 -0.5
20/06/2022
26.02
 13,444,858 28.87 28.87 26.02 15,700 72,300 -1.6
17/06/2022
28.87
 11,519,954 29.06 29.63 27.54 0 83,100 -2.5
16/06/2022
29.06
 17,228,896 28.21 30.01 27.83 18,500 1,000 0.5
15/06/2022
28.21
 8,834,427 28.40 28.87 27.35 17,400 31,000 -0.4
14/06/2022
28.40
 11,517,930 25.83 28.40 25.45 1,088,700 59,300 30.0
13/06/2022
25.83
 18,660,114 28.21 28.21 25.83 500 17,336 -0.5
10/06/2022
28.21
 19,672,983 30.58 30.58 28.21 100 1,000 -0.0
09/06/2022
30.58
 7,395,242 30.39 31.53 30.39 26,100 132,900 -3.5
08/06/2022
30.39
 13,686,016 31.34 32.19 30.20 25,100 2,051,659 -65.7
07/06/2022
31.34
 19,093,243 29.92 31.34 28.59 20,400 21,411 -0.1
06/06/2022
29.92
 13,869,008 29.63 31.43 29.63 1,200 1,201,100 -38.5
03/06/2022
29.63
 9,665,791 29.35 30.30 28.97 38,800 40,000 -0.0
02/06/2022
29.35
 14,475,611 30.30 30.68 28.97 1,300 0 0.0
01/06/2022
30.30
 13,538,335 29.16 30.68 28.49 1,292,100 63,900 37.6
31/05/2022
29.16
 16,804,999 27.54 29.44 27.54 141,800 40,500 3.1
30/05/2022
27.54
 15,463,639 26.78 29.06 26.97 0 40,000 -1.2
27/05/2022
26.78
 9,976,429 26.97 27.54 26.59 282,800 70,500 6.0
26/05/2022
26.97
 8,370,668 27.73 27.92 26.88 2,400 24,900 -0.6
25/05/2022
27.73
 14,521,865 26.40 28.21 26.12 599,400 50,400 16.1
24/05/2022
26.40
 17,806,421 26.50 26.69 24.41 9,200 16,300 -0.2
23/05/2022
26.50
 11,431,726 26.12 27.35 25.93 10,100 72,200 -1.7
20/05/2022
26.12
 10,653,997 26.88 27.35 25.93 42,900 88,000 -1.3
19/05/2022
26.88
 17,386,038 25.55 27.35 24.03 50,000 20,000 0.9
18/05/2022
25.55
 14,713,593 26.21 26.69 25.36 51,700 21,200 0.8
17/05/2022
26.21
 15,152,977 24.12 26.21 24.22 83,000 116,799 -1.0
16/05/2022
24.12
 10,140,348 21.94 24.12 21.94 6,000 175,900 -4.3
13/05/2022
21.94
 14,851,967 21.37 23.08 20.89 640,000 207,800 10.1
12/05/2022
21.37
 10,759,001 23.74 24.03 21.37 44,100 148,300 -2.6
11/05/2022
23.74
 8,110,066 22.98 24.50 22.98 270,800 13,200 6.5
10/05/2022
22.98
 10,646,048 20.89 22.98 18.90 595,000 140,027 10.9
09/05/2022
20.89
 11,804,057 22.98 23.17 20.89 800,300 90,000 16.0
06/05/2022
22.98
 9,527,785 24.60 24.60 22.98 4,600 171,400 -4.2
05/05/2022
24.60
 11,191,371 24.31 25.55 24.31 60,400 20,000 1.1
04/05/2022
24.31
 12,065,526 23.36 24.79 23.27 1,138,199 1,500 29.1
29/04/2022
23.36
 8,801,090 22.32 23.65 22.32 439,400 28,800 10.0
28/04/2022
22.32
 5,546,740 22.79 23.17 22.32 21,200 23,280 -0.1
27/04/2022
22.79
 8,249,478 22.41 23.46 21.84 101,000 5,421 2.3

Chính sách bảo mật | Điều khoản sử dụng |