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

44.70
-0.80
(-1.76%)
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
(2024-04-22) 		5.90 15.21% 112,899,800 7,073,608 261.0
38.10
45.60
44.70
2 tháng
(2024-03-21) 		6.30 16.41% 323,551,900 16,618,863 650.4
38.10
45.60
44.70
3 tháng
(2024-02-20) 		7.40 19.84% 480,113,000 6,647,799 285.7
36
45.60
44.70
6 tháng
(2023-11-22) 		6.30 16.41% 726,659,700 -4,279,454 -119.9
36
45.60
44.70
12 tháng
(2023-05-26) 		14.96 50.31% 1,565,228,931 117,351 6.8
29.35
45.60
44.70
24 tháng
(2022-05-31) 		15.54 53.32% 3,356,660,275 53,235,424 1,222.2
17.67
45.60
44.70
36 tháng
(2021-06-07) 		17.24 62.79% 5,996,074,010 58,806,230 1,362.3
17.67
45.60
44.70
60 tháng
(2019-06-17) 		26.50 145.64% 8,758,080,787 -20,957,570 114.7
7.71
45.60
44.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
44.70
-0.80
 6,300,300 46 48 44.60 23,380 152,486 -5.9
#2 17/05/2024
45.50
-0.10
 3,159,800 45.60 45.90 45.40 600 145,731 -6.6
#3 16/05/2024
45.60
2
 10,930,000 44.30 46 43.70 489,500 14,475 21.2
#4 15/05/2024
43.60
0.10
 4,314,200 43.50 44.40 43.40 15,900 116,657 -4.4
#5 14/05/2024
43.50
-0.60
 3,781,100 43.60 44.30 43.30 5,200 549,769 -23.8
#6 13/05/2024
44.10
0.20
 7,112,100 44 44.40 43.20 4,153 1,369,035 -59.6
#7 10/05/2024
43.90
1.40
 11,066,500 42.50 44.40 42.10 283,800 14,152 11.7
#8 09/05/2024
42.50
-0.50
 4,064,900 43.10 43.60 42.20 54,800 23,500 1.3
#9 08/05/2024
43
2.20
 15,648,400 40.70 43.80 40 366,700 371,845 0.2
#10 07/05/2024
40.80
0.20
 3,553,000 40.80 41 40.30 375,900 102,200 11.1
#11 06/05/2024
40.60
1.20
 5,060,500 39.60 40.60 39.30 392,500 153,000 0
#12 03/05/2024
39.40
0.10
 6,113,600 39.10 40.20 39 1,232,000 1,181,000 2.1
#13 02/05/2024
39.30
-0.40
 3,311,400 39.50 39.80 39.10 24,000 27,709 -0.2
#14 26/04/2024
39.70
0.40
 7,497,200 39.20 40.30 38.50 2,404,400 4,200 95.2
#15 25/04/2024
39.30
0
 4,711,400 39.50 39.50 38.70 2,049,800 20,900 79.3
#16 24/04/2024
39.30
1.20
 5,906,000 38.10 39.40 38.10 2,114,600 60,600 80.1
#17 23/04/2024
38.10
-0.70
 5,898,200 39 39.30 37.20 1,004,100 258,983 28.3
#18 22/04/2024
38.80
0.40
 4,471,200 38.30 39.30 38 1,023,300 224,783 31.0
#19 19/04/2024
38.40
-0.20
 10,271,300 38.50 39.50 38.20 1,119,200 549,474 22.1
#20 17/04/2024
38.60
-1.30
 6,715,700 40 40 38.60 84,300 291,746 -8.1
#21 16/04/2024
39.90
1
 10,886,900 39 39.90 38.40 407,600 868,600 -18.2
#22 15/04/2024
38.90
-4.10
 17,279,200 43.20 43.70 38.80 576,700 1,223,900 -29.4
#23 12/04/2024
43
0.30
 4,523,300 43 43 42.30 13,400 315,300 -12.9
#24 11/04/2024
42.70
1.20
 8,881,200 41.50 42.80 40.90 1,647,800 121,000 64.2
#25 10/04/2024
41.50
-0.90
 7,097,400 42.40 42.90 41.30 546,200 420,400 5.3
#26 09/04/2024
42.40
0.40
 6,124,700 41.50 42.90 41.50 520,500 154,910 15.5
#27 08/04/2024
42
-0.20
 8,501,200 42.50 43.10 42 1,586,900 74,400 64.5
#28 05/04/2024
42.20
-0.70
 13,049,600 43 44.80 42.20 701,600 987,300 -13.1
#29 04/04/2024
42.90
0.10
 10,829,600 42.80 44.40 42.60 428,800 341,300 3.6
#30 03/04/2024
42.80
-0.90
 11,506,400 43.70 44.20 42.30 1,017,700 1,108,600 -4.4
#31 02/04/2024
43.70
3
 16,906,900 40.30 43.80 40.10 3,941,300 49,382 161.6
#32 01/04/2024
40.70
1.50
 15,236,200 39.30 41.20 39.30 1,868,000 115,500 70.6
#33 29/03/2024
39.20
0.20
 6,753,100 39.50 40 39.20 1,300,400 2,015 51.2
#34 28/03/2024
39
-0.20
 6,700,600 39.40 39.60 38.50 602,000 589,618 0.4
#35 27/03/2024
39.20
0.10
 6,956,400 39.50 40.30 39.20 11,700 16,400 -0.2
#36 26/03/2024
39.10
0.20
 6,537,600 35.40 39.40 35.40 778,400 1,303,200 -20.4
#37 25/03/2024
38.90
0.40
 14,045,800 38.50 40.30 38.40 1,879,000 1,045,300 33.4
#38 22/03/2024
38.50
0.10
 7,398,300 38.40 38.90 38 7,200 297,800 -11.2
#39 21/03/2024
38.40
0.80
 14,450,700 37.60 38.80 37.40 561,600 178,900 14.8
#40 20/03/2024
37.60
0.40
 4,226,100 37.20 37.60 37 333,500 397,172 -2.3
#41 19/03/2024
37.20
0.40
 3,314,500 36.80 37.60 36.90 10,200 490,000 -17.9
#42 18/03/2024
36.80
-1.10
 8,897,600 37.90 38.30 36.50 322,400 300,500 0.7
#43 15/03/2024
37.90
0
 5,380,700 37.90 38.60 37.40 547,000 39,000 19.3
#44 14/03/2024
37.90
1
 18,207,800 36.90 38.90 37 1,435,600 2,300 54.5
#45 13/03/2024
36.90
0.60
 5,189,200 36.30 36.90 33.50 362,100 900,400 -19.7
#46 12/03/2024
36.30
0
 5,275,700 36.30 36.60 36.10 56,800 543,200 -17.7
#47 11/03/2024
36.30
-0.90
 9,241,200 37.20 37.30 36.20 200,400 2,869,500 -98.1
#48 08/03/2024
37.20
-0.70
 6,459,000 37.90 38.20 37.20 303,700 213,100 3.5
#49 07/03/2024
37.90
0.40
 11,761,100 37.50 38.50 37.50 580,800 528,300 2.1
#50 06/03/2024
37.50
0.20
 11,293,200 37.30 38.10 37.10 150,900 1,171,200 -38.1
#51 05/03/2024
37.30
0
 3,642,800 37.30 37.50 37 20,900 0 0.8
#52 04/03/2024
37.30
0.40
 7,208,100 36.90 37.70 36.90 224,600 1,221,895 -37.1
#53 01/03/2024
36.90
0.10
 5,829,000 36.80 37.30 36.60 10,900 1,044,600 -38.1
#54 29/02/2024
36.80
-0.40
 5,189,200 37.20 37.60 36.70 1,000 1,292,200 -47.5
#55 28/02/2024
37.20
0.70
 12,574,200 36.50 38.50 36.50 339,900 393,200 -2.0
#56 27/02/2024
36.50
0.40
 4,759,400 36.10 36.60 36 44,600 1,243,897 -43.4
#57 26/02/2024
36.10
0.10
 4,442,200 36 36.30 35.60 17,600 81,300 -2.3
#58 23/02/2024
36
-1
 8,055,400 37 37.30 36 18,600 1,189,400 -43.1
#59 22/02/2024
37
0.10
 5,245,100 36.90 37.70 33.30 4,900 83,700 -2.9
#60 21/02/2024
36.90
-0.40
 5,085,400 37.30 37.50 36.90 200 533,000 -19.8
#61 20/02/2024
37.30
-0.20
 5,284,200 37.50 38 33.80 132,400 552,200 -15.7
#62 19/02/2024
37.50
0.30
 6,051,700 37.20 38 37.10 192,284 556,200 -13.6
#63 16/02/2024
37.20
-0.20
 4,797,900 37.40 37.70 36.70 40,600 1,591,800 -57.9
#64 15/02/2024
37.40
-0.20
 4,738,300 37.60 39.10 37 100 565,775 -21.1
#65 07/02/2024
37.60
0
 3,967,200 37.60 37.80 37.20 1,000 700 0.0
#66 06/02/2024
37.60
0.90
 9,564,100 36.70 37.70 36.70 780,800 858,900 -2.8
#67 05/02/2024
36.70
0
 3,791,100 36.70 37.10 36.60 0 8,900 -0.3
#68 02/02/2024
36.70
-0.20
 3,280,400 36.90 37 36.70 214,300 251,100 -1.3
#69 01/02/2024
36.90
0.20
 2,434,900 36.70 37.30 36.50 25,196 15,700 0.4
#70 31/01/2024
36.70
-0.50
 4,083,800 37.20 37.40 36.70 73,900 156,100 -3.0
#71 30/01/2024
37.20
0.30
 4,401,300 36.90 37.60 37 444,200 92,235 13.2
#72 29/01/2024
36.90
0
 2,022,700 36.90 37.20 36.80 0 31,000 -1.1
#73 26/01/2024
36.90
0.10
 3,149,300 36.80 37.30 36.60 25,000 400 0.9
#74 25/01/2024
36.80
-0.10
 2,251,700 36.90 37.20 36.70 70,000 0 2.6
#75 24/01/2024
36.90
-0.20
 1,927,800 37.10 37.40 36.90 100 21,100 -0.8
#76 23/01/2024
37.10
0.40
 5,701,600 36.70 37.40 36.70 355,000 49,800 11.3
#77 22/01/2024
36.70
-0.20
 2,762,900 36.90 37.20 36.60 0 174,800 -6.4
#78 19/01/2024
36.90
-0.20
 4,050,500 37.10 37.50 36.90 237,900 1,145,400 -33.7
#79 18/01/2024
37.10
0
 2,783,800 37.10 37.40 36.90 100 1,038,400 -38.5
#80 17/01/2024
37.10
0
 3,652,900 37.10 37.70 35.70 62,200 67,300 -0.2
#81 16/01/2024
37.10
0.30
 1,593,200 36.80 37.10 36.60 0 34,700 -1.3
#82 15/01/2024
36.80
0
 2,947,700 36.80 37.30 36.80 0 74,678 -2.8
#83 12/01/2024
36.80
-0.40
 4,257,900 37.20 37.60 36.70 163,900 190,100 -0.9
#84 11/01/2024
37.20
0.70
 3,724,100 36.50 37.20 36.40 5,900 465,740 -16.8
#85 10/01/2024
36.50
-0.30
 4,993,100 36.80 37.20 36.50 74,000 1,537,200 -53.9
#86 09/01/2024
36.80
-0.90
 8,860,600 37.70 37.80 36.70 8,900 1,410,100 -52.1
#87 08/01/2024
37.70
-0.50
 5,104,200 38.20 38.50 37.50 300 16,200 -0.6
#88 05/01/2024
38.20
-0.10
 2,178,200 38.30 38.70 37.70 70,000 39,750 1.2
#89 04/01/2024
38.30
0.10
 4,173,500 38.20 38.80 38.20 1,300 330,200 -12.6
#90 03/01/2024
38.20
0.30
 2,449,000 37.90 38.20 37.70 0 684,400 -26.0
#91 02/01/2024
37.90
-0.10
 2,321,900 38 38.60 37.90 100 470,000 -18.0
#92 29/12/2023
38
-0.30
 2,032,100 38.30 38.40 38 400 76,000 -2.9
#93 28/12/2023
38.30
-0.40
 2,712,700 38.70 39 38.20 6,000 2,407 0.1
#94 27/12/2023
38.70
-0.10
 2,966,400 38.80 39.20 38.70 130,000 250,500 -4.7
#95 26/12/2023
38.80
0.30
 3,086,500 38.50 39.30 38.50 103,500 330,340 -8.8
#96 25/12/2023
38.50
0.20
 2,544,200 38.30 39 38.40 1,200 0 0.0
#97 22/12/2023
38.30
0.10
 2,338,000 38.20 38.50 38 90,300 46,900 1.7
#98 21/12/2023
38.20
-0.20
 1,444,300 38.40 38.70 37.40 0 80,100 -3.1
#99 20/12/2023
38.40
0.50
 3,042,600 37.90 38.60 37.90 290,400 495,500 -7.9
#100 19/12/2023
37.90
0.50
 2,535,100 37.40 37.90 37.10 3,200 307,500 -11.4

Chính sách bảo mật | Điều khoản sử dụng |