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)
07/07/2021
22.79
 12,446,763 22.88 23.16 21.97 327,300 286,300 1.0
06/07/2021
22.88
 16,361,724 24.71 25.63 22.88 28,100 800 0.7
05/07/2021
24.71
 15,180,328 25.72 25.99 24.44 105,100 200 2.9
02/07/2021
25.72
 9,789,516 25.90 26.82 25.72 70,000 114,700 -1.3
01/07/2021
25.90
 22,790,257 26.36 26.54 24.80 91,500 30,040 1.7
30/06/2021
26.36
 11,697,058 27.28 27.55 26.36 0 25,400 -0.7
29/06/2021
27.28
 12,781,870 27.92 27.92 27.00 2,000 21,000 -0.6
28/06/2021
27.92
 10,126,979 27.73 28.47 27.73 22,300 21,292 0.0
25/06/2021
27.73
 10,204,585 27.00 27.82 26.82 28,900 10,100 0.6
24/06/2021
27.00
 8,414,756 27.37 27.73 26.91 22,200 2,110 0.6
23/06/2021
27.37
 14,506,362 27.92 28.19 26.91 79,300 4,240 2.3
22/06/2021
27.92
 13,581,252 27.82 29.11 27.92 25,200 171,100 -4.6
21/06/2021
27.82
 12,480,245 27.37 28.47 27.37 22,700 26,247 -0.1
18/06/2021
27.37
 12,375,360 27.46 27.55 26.54 16,400 4,000 0.4
17/06/2021
27.46
 16,281,221 26.82 27.92 26.09 6,500 521,200 -15.2
16/06/2021
26.82
 21,206,993 26.27 28.19 26.45 347,300 23,600 9.8
15/06/2021
26.27
 14,886,560 26.82 27.09 26.18 5,600 2,500 0.1
14/06/2021
26.82
 16,575,872 25.81 27.28 26.09 23,100 12,400 0.3
11/06/2021
25.81
 16,328,335 24.62 26.36 24.62 4,400 80,700 -2.2
10/06/2021
24.62
 15,719,207 25.99 26.09 24.07 409,700 3,700 11.3
09/06/2021
25.99
 20,035,828 24.71 26.45 24.71 18,200 25,700 -0.2
08/06/2021
24.71
 31,261,749 27.46 28.83 24.71 106,000 107,800 -0.2
07/06/2021
27.46
 24,365,157 27.18 28.65 26.54 682,300 850,441 -4.9
04/06/2021
27.18
 24,578,114 24.71 27.18 24.35 440,300 1,653,910 -34.9
03/06/2021
24.71
 21,996,746 25.08 25.63 24.44 26,200 1,236,647 -33.3
02/06/2021
25.08
 21,471,661 24.16 25.44 24.16 425,900 1,235,800 -21.9
01/06/2021
24.16
 20,841,133 23.61 24.99 23.61 68,300 878,400 -21.5
31/05/2021
23.61
 25,885,879 21.51 23.61 21.33 107,200 541,500 -10.3
28/05/2021
21.51
 24,881,780 20.14 21.78 20.32 506,100 22,000 11.1
27/05/2021
20.14
 10,864,148 20.69 20.87 19.86 305,400 1,600 6.7
26/05/2021
20.69
 7,729,300 20.78 20.78 20.41 4,600 0 0.1
25/05/2021
20.78
 15,843,455 20.04 21.23 20.14 290,100 399,500 -2.4
24/05/2021
20.04
 9,474,112 19.31 20.50 19.40 0 1,000 -0.0
21/05/2021
19.31
 9,514,258 19.04 19.86 18.40 50,000 100 1.0
20/05/2021
19.04
 7,788,521 19.50 19.50 18.67 25,000 7,000 0.4
19/05/2021
19.50
 3,786,853 19.95 19.95 19.40 100 2,200 -0.0
18/05/2021
19.95
 7,516,263 19.22 19.95 19.13 0 7,240 -0.2
17/05/2021
19.22
 6,409,389 19.68 20.14 19.22 0 2,100 -0.0
14/05/2021
19.68
 6,523,090 19.86 19.86 19.40 1,200 600 0.0
13/05/2021
19.86
 7,802,931 20.32 20.78 19.86 600 100 0.0
12/05/2021
20.32
 8,192,631 19.68 20.78 19.50 0 1,900 -0.0
11/05/2021
19.68
 9,172,310 19.40 20.41 19.22 11,500 91,400 -1.7
10/05/2021
19.40
 7,689,884 18.85 19.50 18.76 300 9,700 -0.2
07/05/2021
18.85
 6,287,726 19.31 19.59 18.76 2,900 2,400 0.0
06/05/2021
19.31
 6,937,600 19.77 20.14 19.31 92,500 2,500 1.9
05/05/2021
19.77
 11,566,925 18.03 19.77 18.21 1,269,700 1,000 27.0
04/05/2021
18.03
 5,574,598 18.40 18.40 17.48 1,100 900 0.0
29/04/2021
18.40
 3,530,214 18.21 18.76 18.31 2,900 1,000 0.0
28/04/2021
18.21
 4,629,604 17.76 18.58 17.76 62,500 15,310 1.0
27/04/2021
17.76
 4,922,330 17.76 18.31 17.39 1,800 5,600 -0.1
26/04/2021
17.76
 11,422,883 19.40 19.68 17.76 4,000 5,000 -0.0
23/04/2021
19.40
 9,088,772 19.13 19.59 18.67 57,700 0 1.2
22/04/2021
19.13
 15,592,276 21.23 21.33 19.13 28,000 514,900 -10.9
20/04/2021
21.23
 8,546,352 21.33 21.88 21.23 0 5,000 -0.1
19/04/2021
21.33
 4,607,252 21.42 21.42 20.87 400 112,600 -2.6
16/04/2021
21.42
 8,542,601 21.60 21.78 20.87 10 0 0.0
15/04/2021
21.60
 10,521,548 21.60 22.42 21.51 2,000 72,900 -1.7
14/04/2021
21.60
 8,509,933 21.14 21.78 20.78 300 5,000 -0.1
13/04/2021
21.14
 11,334,195 21.60 21.97 21.05 200 0 0.0
12/04/2021
21.60
 9,677,768 21.78 21.97 21.42 2,400 5,500 -0.1
09/04/2021
21.78
 13,301,632 21.97 22.42 21.69 10,000 1,500 0.2
08/04/2021
21.97
 12,041,386 21.97 22.52 21.60 10,500 47,230 -0.9
07/04/2021
21.97
 13,880,820 22.24 22.52 21.78 0 525,118 -12.6
06/04/2021
22.24
 14,548,303 21.42 22.24 20.87 1,800 10,600 -0.2
05/04/2021
21.42
 7,394,274 21.60 21.69 21.23 35,000 542,700 -11.9
02/04/2021
21.60
 7,871,897 21.69 22.24 21.51 1,100 40,586 -0.9
01/04/2021
21.69
 11,873,114 21.05 21.78 20.96 10,300 21,900 -0.3
31/03/2021
21.05
 8,535,295 20.87 21.23 20.59 1,900 21,800 -0.5
30/03/2021
20.87
 7,637,587 20.59 21.23 20.50 7,000 550,200 -12.3
29/03/2021
20.59
 6,923,881 20.78 21.33 20.41 10,700 979,000 -22.0
26/03/2021
20.78
 12,040,829 20.32 21.05 18.85 46,700 81,300 -0.7
25/03/2021
20.32
 6,937,469 20.78 21.23 20.32 5,800 400 0.1
24/03/2021
20.78
 19,520,938 21.42 21.42 19.86 391,960 111,755 6.3
23/03/2021
21.42
 8,138,959 21.78 21.78 21.23 370,300 21,600 8.2
22/03/2021
21.78
 7,309,381 21.88 22.24 21.69 170,300 5,939 3.9
19/03/2021
21.88
 17,883,263 22.15 22.15 20.87 19,500 1,381,800 -31.7
18/03/2021
22.15
 7,545,411 22.52 22.70 22.06 48,600 38,100 0.3
17/03/2021
22.52
 13,154,644 21.69 22.52 21.51 10,300 520,806 -12.1
16/03/2021
21.69
 11,348,987 22.06 22.06 21.51 4,000 2,900 0.0
15/03/2021
22.06
 8,581,100 22.15 22.42 21.97 52,200 51,100 0.0
12/03/2021
22.15
 8,285,936 22.33 22.88 22.06 15,800 3,800 0.3
11/03/2021
22.33
 7,449,530 21.78 22.42 21.97 7,000 25,200 -0.4
10/03/2021
21.78
 15,100,416 21.97 22.15 21.42 195,206 721,900 -12.4
09/03/2021
21.97
 18,716,687 23.07 23.07 21.78 16,800 20,600 -0.1
08/03/2021
23.07
 14,037,385 22.79 24.25 22.79 64,200 129,700 -1.7
05/03/2021
22.79
 17,918,237 22.52 23.34 22.52 69,600 12,900 1.4
04/03/2021
22.52
 27,043,516 20.78 22.79 20.23 249,800 750,900 -11.4
03/03/2021
20.78
 8,072,035 20.87 20.96 20.50 5,100 45,000 -0.9
02/03/2021
20.87
 16,638,325 21.33 21.42 20.78 420,900 2,346,800 -43.9
01/03/2021
21.33
 16,244,327 20.59 21.33 20.32 17,000 15,000 0.0
26/02/2021
20.59
 11,906,672 20.59 20.69 19.95 1,166,300 34,200 25.3
25/02/2021
20.59
 13,606,954 19.95 20.96 20.14 24,900 0 0.6
24/02/2021
19.95
 15,196,191 20.69 20.69 19.68 32,300 1,168,000 -25.0
23/02/2021
20.69
 15,550,482 19.86 21.69 20.23 37,800 103,400 -1.5
22/02/2021
19.86
 14,764,452 19.31 19.95 19.22 12,500 26,500 -0.3
19/02/2021
19.31
 14,953,900 19.95 20.23 19.04 10,500 102,500 -2.0
18/02/2021
19.95
 26,445,826 18.85 20.69 19.22 3,500 232,100 -5.0
17/02/2021
18.85
 11,245,517 17.21 18.85 17.48 275,300 30,600 5.0
09/02/2021
17.21
 7,245,096 16.66 17.30 16.66 80 1,180,900 -21.9
08/02/2021
16.66
 15,192,147 16.84 17.66 16.20 731,100 629,300 2.3

Chính sách bảo mật | Điều khoản sử dụng |