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

40.70
0.30
(0.74%)
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)
26/04/2022
22.41
 10,959,057 20.42 22.41 18.42 386,700 633,700 -5.7
25/04/2022
20.42
 10,466,384 22.51 23.27 20.32 749,000 60,700 15.9
22/04/2022
22.51
 23,717,900 23.36 23.93 21.08 40,700 694,400 -15.7
21/04/2022
23.36
 16,185,600 25.93 26.40 23.36 35,900 118,500 -2.3
20/04/2022
25.93
 7,491,336 28.49 29.16 25.93 39,200 1,000 1.1
19/04/2022
28.49
 8,686,300 28.49 30.01 27.35 0 0 0
18/04/2022
28.49
 7,612,700 29.25 29.92 28.40 0 0 0
15/04/2022
29.25
 5,712,300 29.73 30.58 29.25 0 0 0
14/04/2022
29.73
 6,699,200 29.63 30.68 29.63 332,600 30,000 9.5
13/04/2022
29.63
 6,832,512 28.68 29.92 28.30 636,300 158,900 14.7
12/04/2022
28.68
 9,615,703 31.81 32.19 28.68 5,400 49,000 -1.4
08/04/2022
31.81
 4,759,176 33.05 33.33 31.81 0 18,700 -0.6
07/04/2022
33.05
 7,977,957 32.76 33.62 31.91 39,600 279,200 -8.3
06/04/2022
32.76
 5,002,432 32.57 32.95 32.00 30,000 54,000 -0.8
05/04/2022
32.57
 3,245,202 32.57 33.24 32.57 4,300 45,000 -1.4
04/04/2022
32.57
 4,676,629 31.91 32.67 31.81 200 18,600 -0.6
01/04/2022
31.91
 13,856,700 32.95 32.95 31.43 0 0 0
31/03/2022
32.95
 7,654,188 33.90 34.19 32.95 126,500 101,008 0.9
30/03/2022
33.90
 8,433,697 35.33 35.33 33.71 97,300 82,100 0.5
29/03/2022
35.33
 14,966,106 34.28 35.90 33.71 104,400 70,700 1.3
28/03/2022
34.28
 11,372,442 32.76 34.28 32.10 117,200 120,200 -0.2
25/03/2022
32.76
 8,234,849 33.52 33.71 32.76 119,400 68,300 1.8
24/03/2022
33.52
 9,805,909 33.43 34.66 33.43 200 325,400 -11.7
23/03/2022
33.43
 7,408,339 34.09 34.66 33.43 46,500 102,800 -2.1
22/03/2022
34.09
 11,473,718 33.33 34.95 33.71 5,000 307,600 -11.0
21/03/2022
33.33
 7,428,906 33.05 33.71 32.86 322,800 133,900 6.6
18/03/2022
33.05
 8,931,161 32.29 33.71 32.76 12,700 771,200 -26.4
17/03/2022
32.29
 6,125,286 33.14 33.62 31.91 107,400 115,700 -0.3
16/03/2022
33.14
 5,976,819 33.43 33.62 32.57 22,400 42,900 -0.7
15/03/2022
33.43
 16,409,591 33.05 33.62 31.15 188,000 905,105 -24.3
14/03/2022
33.05
 18,128,588 35.04 35.04 33.05 31,000 331,300 -10.8
11/03/2022
35.04
 20,756,805 36.28 36.28 34.28 29,032 64,000 -1.3
10/03/2022
36.28
 14,175,742 37.42 37.42 34.76 47,600 654,805 -23.0
09/03/2022
37.42
 19,313,604 36.09 39.13 36.09 101,700 54,500 1.8
08/03/2022
36.09
 13,913,238 36.66 37.13 35.61 118,600 420,800 -11.5
07/03/2022
36.66
 13,984,168 34.28 37.70 35.23 15,800 119,500 -4.0
04/03/2022
34.28
 15,561,280 35.42 35.42 34.19 213,300 25,500 6.8
03/03/2022
35.42
 12,652,185 35.42 36.28 34.85 56,700 52,700 0.0
02/03/2022
35.42
 14,522,713 33.24 36.37 33.81 200,500 165,300 0.8
01/03/2022
33.24
 11,533,663 33.14 33.62 32.38 23,100 311,500 -9.9
28/02/2022
33.14
 14,502,834 32.10 33.90 31.91 3,700 69,135 -2.3
25/02/2022
32.10
 14,925,286 33.05 33.24 32.00 23,600 183,700 -5.5
24/02/2022
33.05
 23,615,664 31.53 34.38 31.53 547,400 78,200 16.4
23/02/2022
31.53
 27,927,708 28.68 31.53 28.68 151,000 305,500 -5.0
22/02/2022
28.68
 17,917,870 27.64 28.97 27.73 320,000 15,700 9.1
21/02/2022
27.64
 6,243,839 27.54 28.02 27.54 20,000 0 0.6
18/02/2022
27.54
 6,269,100 27.73 27.92 27.35 67,600 115,900 -1.4
17/02/2022
27.73
 5,424,798 27.73 28.02 27.45 25,100 16,100 0.3
16/02/2022
27.73
 9,495,091 27.83 28.02 27.16 5,000 638,800 -18.2
15/02/2022
27.83
 6,312,546 28.30 28.78 27.73 64,500 326,300 -7.8
14/02/2022
28.30
 14,630,848 27.54 28.87 27.83 109,500 24,500 2.6
11/02/2022
27.54
 12,730,496 27.26 28.21 27.35 30,100 114,600 -2.5
10/02/2022
27.26
 5,555,522 26.78 27.45 26.88 16,000 900 0.4
09/02/2022
26.78
 7,964,500 27.26 27.35 26.69 94,300 4,000 2.6
08/02/2022
27.26
 4,610,608 27.45 27.83 27.16 105,800 2,900 3.0
07/02/2022
27.45
 6,846,475 25.74 27.83 26.59 1,171,000 30,600 33.0
28/01/2022
25.74
 15,250,084 27.45 28.02 25.36 53,400 9,200 1.2
27/01/2022
27.45
 5,278,420 26.97 27.83 27.16 1,420,000 0 41.0
26/01/2022
26.97
 5,899,082 27.16 27.83 26.97 203,000 12,800 5.5
25/01/2022
27.16
 7,024,923 27.54 27.54 26.40 4,600 128,600 -3.5
24/01/2022
27.54
 10,347,381 28.02 28.78 27.54 206,000 34,200 5.1
21/01/2022
28.02
 14,829,567 27.07 28.49 26.59 626,500 5,100 18.0
20/01/2022
27.07
 5,666,400 27.26 27.64 26.88 203,000 1,500 5.8
19/01/2022
27.26
 6,899,200 27.45 28.30 27.07 242,500 5,600 6.9
18/01/2022
27.45
 11,882,400 26.59 27.83 26.59 331,100 352,200 -0.5
17/01/2022
26.59
 10,588,299 26.50 27.92 26.31 182,700 193,800 -0.2
14/01/2022
26.50
 4,676,545 26.12 26.78 25.93 564,900 6,600 15.6
13/01/2022
26.12
 9,051,791 27.07 28.02 26.12 0 0 0
12/01/2022
27.07
 11,419,300 26.12 27.92 26.50 503,500 2,600 14.4
11/01/2022
26.12
 4,354,312 26.31 26.78 25.83 310,500 1,000 8.6
10/01/2022
26.31
 9,176,413 27.54 27.73 26.21 404,000 1,900 11.4
07/01/2022
27.54
 10,553,828 26.88 27.92 26.97 753,200 45,200 20.6
06/01/2022
26.88
 7,207,778 26.78 27.35 26.59 319,600 6,100 8.9
05/01/2022
26.78
 9,955,560 26.78 27.45 26.78 1,035,700 3,200 29.6
04/01/2022
26.78
 11,734,905 25.93 27.26 25.93 903,100 3,600 25.5
31/12/2021
25.93
 5,142,979 26.31 26.59 25.83 0 3,000 -0.1
30/12/2021
26.31
 10,543,998 25.64 27.07 25.74 149,800 40,305 3.0
29/12/2021
25.64
 3,690,317 25.55 26.02 25.36 9,100 0 0.2
28/12/2021
25.55
 7,561,769 25.26 26.12 25.45 7,030 8,100 -0.0
27/12/2021
25.26
 3,806,765 25.17 25.64 25.07 500 2,000 -0.0
24/12/2021
25.17
 4,356,100 25.26 26.02 25.17 0 0 0
23/12/2021
25.26
 9,874,873 24.50 26.12 24.22 1,900 2,000 -0.0
22/12/2021
24.50
 3,753,407 24.79 25.36 24.50 5,800 0 0.2
21/12/2021
24.79
 5,333,507 24.12 24.98 23.93 500,100 100,000 10.5
20/12/2021
24.12
 5,635,822 24.69 24.79 23.84 5,900 5,000 0.0
17/12/2021
24.69
 4,231,886 24.69 25.36 24.69 2,100 250,055 -6.4
16/12/2021
24.69
 5,188,882 24.88 25.17 24.60 900 2,400 -0.0
15/12/2021
24.88
 5,579,600 25.17 25.45 24.79 1,100 35,685 -0.9
14/12/2021
25.17
 4,466,776 25.55 25.55 25.07 1,200 7,600 -0.2
13/12/2021
25.55
 6,400,501 25.26 25.93 24.98 700 2,400 -0.0
10/12/2021
25.26
 4,468,642 25.45 25.45 25.07 102,600 58,500 1.2
09/12/2021
25.45
 7,345,552 25.17 25.74 24.98 4,100 9,100 -0.1
08/12/2021
25.17
 10,139,973 24.60 25.64 24.69 3,300 258 0.1
07/12/2021
24.60
 6,221,856 23.17 24.88 23.46 20,200 4,000 0.4
06/12/2021
23.17
 4,932,863 23.74 24.12 22.79 4,200 0 0.1
03/12/2021
23.74
 4,517,439 24.41 24.88 23.74 2,900 500 0.1
02/12/2021
24.41
 4,483,760 24.69 24.88 24.31 8,200 52,300 -1.1
01/12/2021
24.69
 4,175,588 24.12 24.88 23.84 1,400 2,000 -0.0
30/11/2021
24.12
 9,241,552 23.55 25.26 23.74 35,900 11,100 0.6
29/11/2021
23.55
 8,649,703 24.12 24.12 22.32 7,000 25,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |