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

40
-0.40
(-0.99%)
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) 		-0.30 -0.74% 41,637,200 2,286,665 92.6
40
40.80
40
2 tháng
(2024-07-18) 		-2.40 -5.66% 100,469,900 3,645,964 145.4
37.80
42.40
40
3 tháng
(2024-06-18) 		-3.60 -8.26% 171,354,100 7,224,456 286.0
37.80
44.20
40
6 tháng
(2024-03-20) 		2.40 6.38% 608,864,100 24,864,136 981.1
37.60
45.80
40
12 tháng
(2023-09-22) 		3.39 9.26% 1,301,994,000 9,998,821 399.3
33
45.80
40
24 tháng
(2022-09-27) 		16.94 73.42% 2,851,320,433 54,034,403 1,360.2
17.67
45.80
40
36 tháng
(2021-10-04) 		13.41 50.42% 5,244,792,585 66,787,905 1,679.1
17.67
45.80
40
60 tháng
(2019-10-14) 		23.97 149.60% 8,817,131,888 -1,817,892 669.3
7.71
45.80
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
40
 1,840,600 40.40 40.60 39.70 825,000 62,400 30.6
13/09/2024
40.40
 1,001,200 36.70 40.70 36.70 135,800 167,000 -0.9
12/09/2024
40.70
 1,269,800 40.60 40.80 40.30 428,000 201,900 9.2
11/09/2024
40.50
 1,098,400 40.50 40.50 40 134,000 109,900 1.0
10/09/2024
40.70
 1,865,600 40.70 41 40.30 784,640 271,000 20.9
09/09/2024
40.70
 2,853,300 40.50 41.70 40.30 665,210 661,600 0.2
06/09/2024
40.50
 2,353,800 39 40.60 37.30 860,650 50,000 32.6
05/09/2024
40
 1,670,500 40.10 40.50 39 622,100 1,700 24.8
04/09/2024
40.40
 2,822,300 40.80 40.90 40 575,200 406,200 6.9
30/08/2024
40.80
 2,094,400 40.90 40.90 40 824,465 356,900 19.1
29/08/2024
40.20
 1,235,800 36.20 40.40 36.20 309,600 0 12.4
28/08/2024
40.20
 1,765,600 36.20 40.70 36.20 245,200 79,700 6.7
27/08/2024
40.20
 1,622,300 40.50 40.70 40.20 0 0 0
26/08/2024
40.20
 2,809,200 40.70 41.20 40.20 174,400 625,600 -18.4
23/08/2024
40.40
 3,047,800 36.60 40.60 36.60 792,900 793,000 0.1
22/08/2024
40.60
 2,535,200 40.70 40.90 40.10 467,300 884,600 -16.7
21/08/2024
40.70
 4,756,500 40.30 41.60 40.30 187,400 894,100 -28.9
20/08/2024
40.30
 2,163,700 37 40.30 36.30 362,400 263,300 4.1
19/08/2024
40.30
 2,831,200 39.60 40.60 39.40 93,400 2,100 3.6
16/08/2024
39.60
 3,420,000 34.90 39.80 34.90 194,100 77,000 4.6
15/08/2024
38.70
 1,801,200 38.80 38.80 38.20 503,000 41,700 17.9
14/08/2024
39
 1,833,600 38.50 39.30 38.50 530,300 182,500 13.6
13/08/2024
39.30
 2,464,500 39.40 39.70 38.40 447,600 298,800 5.9
12/08/2024
39.20
 1,760,200 38.60 39.20 38.60 377,900 25,742 13.8
09/08/2024
38.60
 2,823,300 37.30 38.60 37.30 328,400 974,700 -24.6
08/08/2024
38
 1,775,500 34.70 38.50 34.60 300,000 155,900 5.4
07/08/2024
38.40
 1,684,500 37 38.50 37 438,700 69,800 14.1
06/08/2024
38.40
 2,514,100 38 38.50 37.30 503,700 64,800 16.9
05/08/2024
37.80
 7,018,600 40 40 36.20 938,700 1,219,100 -10.8
02/08/2024
40
 2,972,400 39.80 40.20 39.10 379,100 298,800 3.2
01/08/2024
40
 5,302,500 40.20 41.30 39.60 525,100 497,000 1.0
31/07/2024
40.60
 2,438,700 40.70 41.40 40.50 211,900 439,100 -9.3
30/07/2024
40.70
 1,887,800 41.40 41.50 40.50 229,600 374,100 -5.9
29/07/2024
41.20
 2,563,600 41.50 41.90 40.90 1,700 917,100 -37.8
26/07/2024
41.80
 2,541,400 41.10 41.80 40.80 73,400 790,300 -29.4
25/07/2024
41
 1,495,400 40.70 41 40.30 386,200 38,600 14.2
24/07/2024
41
 2,684,500 40.50 41.30 40 541,700 21,400 21.1
23/07/2024
40.50
 2,214,800 41.10 41.40 40.40 222,100 94,900 5.1
22/07/2024
41
 2,993,400 42.30 42.30 40.70 367,300 264,300 4.2
19/07/2024
42.30
 2,454,000 42.40 42.60 41.60 600,000 25,478 24.3
18/07/2024
42.40
 2,188,700 41.90 42.40 41 300,900 170,981 5.6
17/07/2024
41.50
 3,926,200 43.20 43.20 40 217,200 111,725 4.3
16/07/2024
43
 1,364,500 43 43.30 42.50 219,990 170,184 2.2
15/07/2024
43
 1,586,700 42.70 43.20 42.60 10,400 241,108 -9.9
12/07/2024
42.70
 2,256,900 43.10 43.40 42.60 200 9,992 -0.4
11/07/2024
43
 2,733,700 43.50 43.80 42.90 150,500 34,100 5.0
10/07/2024
43.40
 2,581,900 44.20 44.40 43.30 75,000 10,955 2.8
09/07/2024
44.20
 5,687,600 43.20 44.30 42.90 166,900 17,087 6.5
08/07/2024
43
 2,780,600 42.70 43.20 42.30 180,000 20,973 6.8
05/07/2024
42.70
 2,928,000 42.90 43 41.90 1,226,200 79,560 48.8
04/07/2024
42.50
 2,499,300 42.20 42.60 41.90 550,000 145,575 17.2
03/07/2024
42.10
 2,037,900 40 42.50 40 671,200 81,179 17.1
02/07/2024
42.30
 3,521,900 41 42.30 41 626,200 37,680 24.7
01/07/2024
41
 2,193,300 40.60 41.20 40.30 262,400 288,557 -1.1
28/06/2024
40.60
 3,336,800 41.20 41.60 40.10 574,900 166,643 16.6
27/06/2024
41.20
 1,897,700 41.70 41.70 41.20 0 112,101 -4.6
26/06/2024
41.70
 3,685,400 41.70 41.70 40.80 664,300 56,476 25.2
25/06/2024
41.70
 3,125,100 42 42 41.10 870,900 251,092 25.8
24/06/2024
41.40
 7,429,500 43.10 43.50 40.60 467,700 86,753 15.7
21/06/2024
43
 3,921,500 43.60 43.60 43 616,900 925,579 -13.4
20/06/2024
43.30
 5,123,100 43.70 44.20 43 400,000 1,163,973 -33.1
19/06/2024
43.60
 2,960,500 43.80 44 43.30 300,500 546,606 -10.7
18/06/2024
43.60
 3,306,100 43.10 43.80 43.10 213,900 328,900 -5.0
17/06/2024
43.10
 4,683,800 46.80 46.80 43 8,200 323,400 -13.7
14/06/2024
43.70
 7,003,900 47.30 47.30 43.70 476,200 428,200 1.8
13/06/2024
45.30
 5,865,200 40.90 45.90 40.90 740,400 407,200 15.0
12/06/2024
45.40
 5,576,300 44.60 45.50 44.60 1,075,557 42,100 46.7
11/06/2024
44.50
 3,676,300 44.30 45 44 24,202 62,279 -1.7
10/06/2024
44.10
 4,405,700 43.90 45 43.70 256,714 572,310 -14.0
07/06/2024
43.90
 3,395,000 43.80 44.50 43.60 0 0 0
06/06/2024
43.60
 3,042,200 43.20 44.40 43.20 335,300 780 14.7
05/06/2024
43.50
 4,263,400 44.30 44.60 43.40 10,500 103,385 -4.0
04/06/2024
44.20
 5,841,400 44 45.20 43.60 100 213,113 -9.5
03/06/2024
43.80
 5,161,400 43.50 44.40 43.30 128,630 137,456 -0.4
31/05/2024
43.40
 4,015,400 43 44 43 141,619 31,278 4.8
30/05/2024
43.90
 8,009,800 44 44.20 40.10 644,070 192,821 19.3
29/05/2024
44.20
 5,909,500 45.30 45.70 43.80 226,908 281,105 -2.6
28/05/2024
45.30
 4,121,100 42 45.80 42 197,600 115,487 3.7
27/05/2024
44.90
 3,709,300 44.90 45 43.80 33,591 59,001 -1.1
24/05/2024
43.90
 11,086,600 45.80 46.70 43 478,200 1,055,052 -26.5
23/05/2024
45.80
 7,279,900 44.90 46.60 44.60 96,700 73,792 1.1
22/05/2024
45
 6,043,800 45.80 45.80 44.10 384,600 208,948 7.7
21/05/2024
45.40
 6,642,000 44.70 45.40 44.10 179,010 45,905 5.9
20/05/2024
44.70
 6,300,300 46 48 44.60 23,380 152,486 -5.9
17/05/2024
45.50
 3,159,800 45.60 45.90 45.40 600 145,731 -6.6
16/05/2024
45.60
 10,930,000 44.30 46 43.70 489,500 14,475 21.2
15/05/2024
43.60
 4,314,200 43.50 44.40 43.40 15,900 116,657 -4.4
14/05/2024
43.50
 3,781,100 43.60 44.30 43.30 5,200 549,769 -23.8
13/05/2024
44.10
 7,112,100 44 44.40 43.20 4,153 1,369,035 -59.6
10/05/2024
43.90
 11,066,500 42.50 44.40 42.10 283,800 14,152 11.7
09/05/2024
42.50
 4,064,900 43.10 43.60 42.20 54,800 23,500 1.3
08/05/2024
43
 15,648,400 40.70 43.80 40 366,700 371,845 0.2
07/05/2024
40.80
 3,553,000 40.80 41 40.30 375,900 102,200 11.1
06/05/2024
40.60
 5,060,500 39.60 40.60 39.30 392,500 153,000 0
03/05/2024
39.40
 6,113,600 39.10 40.20 39 1,232,000 1,181,000 2.1
02/05/2024
39.30
 3,311,400 39.50 39.80 39.10 24,000 27,709 -0.2
26/04/2024
39.70
 7,497,200 39.20 40.30 38.50 2,404,400 4,200 95.2
25/04/2024
39.30
 4,711,400 39.50 39.50 38.70 2,049,800 20,900 79.3
24/04/2024
39.30
 5,906,000 38.10 39.40 38.10 2,114,600 60,600 80.1
23/04/2024
38.10
 5,898,200 39 39.30 37.20 1,004,100 258,983 28.3

Chính sách bảo mật | Điều khoản sử dụng |