PVS Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Tổng CTCP Dịch vụ Kỹ thuật Dầu khí Việt Nam

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
25/5/2026	38.900đ	39.900đ	39.900đ	38.700đ	↓ 2.51%	543,700
22/5/2026	39.900đ	40.300đ	40.600đ	39.500đ	↓ 1.24%	2,636,100
21/5/2026	40.400đ	41.200đ	41.200đ	40.200đ	↓ 1.94%	2,210,600
20/5/2026	41.200đ	40.000đ	41.300đ	38.000đ	↑ 3.00%	5,285,600
19/5/2026	40.000đ	42.400đ	43.300đ	39.400đ	↓ 5.88%	9,367,600
18/5/2026	42.500đ	41.100đ	44.000đ	41.000đ	↑ 3.66%	10,054,800
15/5/2026	41.000đ	40.500đ	41.600đ	40.200đ	↑ 1.23%	4,785,000
14/5/2026	40.500đ	41.000đ	41.600đ	40.300đ	↓ 1.22%	3,234,300
13/5/2026	41.000đ	40.400đ	42.300đ	39.900đ	↑ 2.50%	8,215,500
12/5/2026	40.000đ	39.800đ	40.500đ	39.100đ	↑ 0.76%	3,572,100
11/5/2026	39.700đ	39.000đ	40.400đ	38.100đ	↑ 2.58%	4,204,300
8/5/2026	38.700đ	38.900đ	39.300đ	38.200đ	↓ 0.51%	2,457,500
7/5/2026	38.900đ	40.100đ	40.500đ	38.800đ	↓ 3.23%	3,942,900
6/5/2026	40.200đ	40.400đ	41.300đ	40.000đ	↓ 0.50%	4,609,700
5/5/2026	40.400đ	39.300đ	40.600đ	38.700đ	↑ 2.80%	5,538,200
4/5/2026	39.300đ	38.600đ	39.800đ	38.100đ	↑ 3.42%	5,073,000
29/4/2026	38.000đ	36.200đ	38.300đ	35.100đ	↑ 4.97%	4,625,200
28/4/2026	36.200đ	38.200đ	38.600đ	36.200đ	↓ 4.99%	3,935,300
24/4/2026	38.100đ	37.400đ	39.100đ	37.400đ	↑ 1.87%	2,628,300
23/4/2026	37.400đ	38.100đ	38.600đ	36.300đ	↓ 1.58%	5,046,600
22/4/2026	38.000đ	38.500đ	39.000đ	38.000đ	↓ 1.30%	2,090,500
21/4/2026	38.500đ	38.300đ	39.200đ	37.800đ	↑ 0.52%	3,152,100
20/4/2026	38.300đ	35.300đ	39.300đ	35.300đ	↓ 1.03%	2,018,100
17/4/2026	38.700đ	38.800đ	39.500đ	38.100đ	↑ 1.04%	2,619,800
16/4/2026	38.300đ	38.700đ	39.300đ	38.300đ	↓ 1.03%	2,301,500
15/4/2026	38.700đ	38.000đ	39.500đ	36.200đ	↑ 0.26%	3,146,700
14/4/2026	38.600đ	39.600đ	39.800đ	38.600đ	↓ 1.78%	3,693,400
13/4/2026	39.300đ	39.700đ	40.500đ	39.100đ	↓ 0.76%	2,571,100
10/4/2026	39.600đ	37.400đ	40.500đ	37.000đ	↑ 5.60%	6,323,100
9/4/2026	37.500đ	38.200đ	38.800đ	35.000đ	↓ 1.83%	3,656,500
8/4/2026	38.200đ	36.800đ	38.900đ	36.800đ	↑ 2.14%	5,568,400
7/4/2026	37.400đ	37.900đ	38.400đ	36.600đ	↓ 1.06%	4,470,400
6/4/2026	37.800đ	40.400đ	40.700đ	37.600đ	↓ 6.44%	6,514,600
3/4/2026	40.400đ	40.500đ	41.100đ	40.100đ	↑ 0.50%	3,874,000
2/4/2026	40.200đ	40.000đ	41.300đ	40.000đ	0.00%	3,045,900
1/4/2026	40.200đ	41.500đ	41.700đ	39.900đ	↓ 1.71%	7,134,500
31/3/2026	40.900đ	42.800đ	43.200đ	40.700đ	↓ 4.44%	7,237,900
30/3/2026	42.800đ	43.200đ	44.300đ	42.500đ	0.00%	5,101,300
27/3/2026	42.800đ	42.500đ	43.100đ	41.800đ	↑ 1.90%	5,687,700
26/3/2026	42.000đ	42.500đ	42.600đ	40.700đ	↓ 0.47%	4,842,100
25/3/2026	42.200đ	41.000đ	43.400đ	39.500đ	↑ 2.93%	6,816,000
24/3/2026	41.000đ	41.300đ	41.500đ	40.200đ	↑ 1.23%	4,474,400
23/3/2026	40.500đ	40.000đ	41.200đ	38.700đ	↑ 1.25%	6,038,200
20/3/2026	40.000đ	43.000đ	43.100đ	39.700đ	↓ 6.76%	8,669,800
19/3/2026	42.900đ	43.000đ	44.000đ	41.400đ	↓ 0.23%	6,639,700
18/3/2026	43.000đ	40.000đ	44.000đ	39.600đ	↑ 7.50%	10,722,600
17/3/2026	40.000đ	42.000đ	42.200đ	40.000đ	↓ 4.31%	4,984,200
16/3/2026	41.800đ	40.300đ	42.100đ	38.800đ	↑ 4.50%	11,341,600
13/3/2026	40.000đ	43.600đ	45.400đ	39.700đ	↓ 8.05%	15,644,800
12/3/2026	43.500đ	46.000đ	46.600đ	42.500đ	↓ 3.33%	7,940,300
11/3/2026	45.000đ	42.000đ	45.000đ	39.800đ	↑ 6.64%	7,829,300
10/3/2026	42.200đ	45.900đ	46.800đ	41.400đ	↓ 8.06%	19,579,000
9/3/2026	45.900đ	51.800đ	56.100đ	45.900đ	↓ 10.00%	18,635,400
6/3/2026	51.000đ	51.000đ	54.000đ	49.700đ	0.00%	13,467,000
5/3/2026	51.000đ	52.200đ	55.000đ	47.000đ	↓ 1.92%	22,743,400
4/3/2026	52.000đ	54.700đ	56.000đ	50.600đ	↓ 4.76%	13,563,400
3/3/2026	54.600đ	54.000đ	56.400đ	49.500đ	↑ 4.80%	19,205,600
2/3/2026	52.100đ	48.200đ	52.100đ	47.900đ	↑ 9.92%	14,944,700
27/2/2026	47.400đ	46.300đ	49.400đ	46.000đ	↑ 2.38%	9,260,200
26/2/2026	46.300đ	47.500đ	47.500đ	45.500đ	↓ 1.49%	7,261,300
25/2/2026	47.000đ	47.100đ	48.900đ	46.000đ	0.00%	9,091,800
24/2/2026	47.000đ	47.400đ	48.000đ	46.400đ	↓ 0.84%	7,778,000
23/2/2026	47.400đ	44.300đ	47.800đ	44.300đ	↑ 7.00%	8,333,100
13/2/2026	44.300đ	43.900đ	44.300đ	42.800đ	↑ 0.91%	4,385,000
12/2/2026	43.900đ	42.900đ	45.000đ	42.900đ	↑ 2.57%	5,673,000
11/2/2026	42.800đ	42.300đ	42.900đ	41.500đ	↑ 1.42%	6,649,100
10/2/2026	42.200đ	45.900đ	46.600đ	41.400đ	↓ 8.06%	13,299,400
9/2/2026	45.900đ	46.600đ	46.600đ	44.400đ	↑ 3.38%	5,010,600
6/2/2026	44.400đ	45.600đ	46.600đ	42.400đ	↓ 2.63%	14,940,800
5/2/2026	45.600đ	46.700đ	47.400đ	45.200đ	↓ 2.36%	8,522,600
4/2/2026	46.700đ	46.800đ	46.900đ	45.400đ	↓ 2.91%	4,881,100
2/2/2026	48.100đ	45.400đ	48.400đ	44.300đ	↑ 5.95%	11,755,100
30/1/2026	45.400đ	43.500đ	47.800đ	43.500đ	↑ 4.37%	10,062,300
29/1/2026	43.500đ	44.000đ	44.800đ	41.900đ	0.00%	8,477,700
28/1/2026	43.500đ	40.800đ	44.800đ	40.800đ	↑ 6.62%	27,548,300
27/1/2026	40.800đ	39.400đ	41.800đ	38.500đ	↑ 3.55%	11,878,500
26/1/2026	39.400đ	39.400đ	39.700đ	38.200đ	↑ 10.36%	3,973,700
6/1/2026	35.700đ	35.600đ	35.800đ	35.300đ	↑ 0.56%	162,400
5/1/2026	35.500đ	34.900đ	36.500đ	34.400đ	↑ 3.50%	12,212,500
31/12/2025	34.300đ	34.700đ	34.900đ	34.000đ	↓ 0.87%	3,494,200
30/12/2025	34.600đ	35.100đ	35.400đ	34.300đ	↓ 1.42%	3,839,200
29/12/2025	35.100đ	33.800đ	35.900đ	33.700đ	↑ 4.15%	11,597,700
26/12/2025	33.700đ	32.400đ	33.900đ	32.200đ	↑ 4.01%	5,611,700
25/12/2025	32.400đ	33.600đ	34.200đ	32.400đ	↓ 3.57%	5,052,600
24/12/2025	33.600đ	34.200đ	34.400đ	33.600đ	↓ 1.75%	6,134,100
23/12/2025	34.200đ	33.200đ	34.600đ	32.900đ	↑ 3.32%	11,868,300
22/12/2025	33.100đ	32.400đ	33.200đ	32.300đ	↑ 2.48%	5,530,300
19/12/2025	32.300đ	32.800đ	33.100đ	32.300đ	↓ 1.52%	3,546,200
18/12/2025	32.800đ	32.400đ	32.800đ	32.100đ	↑ 1.23%	2,884,500
17/12/2025	32.400đ	32.300đ	33.400đ	31.800đ	↑ 0.93%	5,683,000
16/12/2025	32.100đ	31.000đ	32.500đ	30.600đ	↑ 3.55%	4,177,000
15/12/2025	31.000đ	30.200đ	31.100đ	28.200đ	↑ 2.65%	2,849,100
12/12/2025	30.200đ	31.400đ	31.400đ	30.100đ	↓ 3.51%	4,171,600
11/12/2025	31.300đ	31.700đ	31.900đ	31.300đ	↓ 0.32%	1,741,700
10/12/2025	31.400đ	31.000đ	31.600đ	31.000đ	↑ 1.29%	1,688,300
9/12/2025	31.000đ	31.800đ	31.900đ	30.800đ	↓ 2.52%	3,630,800
8/12/2025	31.800đ	32.500đ	32.600đ	31.500đ	↓ 1.85%	3,714,500
5/12/2025	32.400đ	33.600đ	33.800đ	32.400đ	↓ 2.11%	4,334,800
4/12/2025	33.100đ	32.500đ	33.400đ	32.200đ	↑ 1.85%	4,375,000
3/12/2025	32.500đ	32.800đ	33.800đ	32.300đ	↓ 0.91%	5,544,200
2/12/2025	32.800đ	32.100đ	32.800đ	32.000đ	↑ 2.50%	4,116,900
1/12/2025	32.000đ	32.400đ	32.800đ	32.000đ	0.00%	2,195,100

Thấp nhất:28.200đ

Cao nhất:56.400đ

Chênh lệch:28.200đ

Trung bình:39.824,51đ

% Thay đổi:-7.73%

Dữ liệu Lịch sử Tổng CTCP Dịch vụ Kỹ thuật Dầu khí Việt Nam

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
25/5/2026	38.900đ	39.900đ	39.900đ	38.700đ	↓ 2.51%	543,700
22/5/2026	39.900đ	40.300đ	40.600đ	39.500đ	↓ 1.24%	2,636,100
21/5/2026	40.400đ	41.200đ	41.200đ	40.200đ	↓ 1.94%	2,210,600
20/5/2026	41.200đ	40.000đ	41.300đ	38.000đ	↑ 3.00%	5,285,600
19/5/2026	40.000đ	42.400đ	43.300đ	39.400đ	↓ 5.88%	9,367,600
18/5/2026	42.500đ	41.100đ	44.000đ	41.000đ	↑ 3.66%	10,054,800
15/5/2026	41.000đ	40.500đ	41.600đ	40.200đ	↑ 1.23%	4,785,000
14/5/2026	40.500đ	41.000đ	41.600đ	40.300đ	↓ 1.22%	3,234,300
13/5/2026	41.000đ	40.400đ	42.300đ	39.900đ	↑ 2.50%	8,215,500
12/5/2026	40.000đ	39.800đ	40.500đ	39.100đ	↑ 0.76%	3,572,100
11/5/2026	39.700đ	39.000đ	40.400đ	38.100đ	↑ 2.58%	4,204,300
8/5/2026	38.700đ	38.900đ	39.300đ	38.200đ	↓ 0.51%	2,457,500
7/5/2026	38.900đ	40.100đ	40.500đ	38.800đ	↓ 3.23%	3,942,900
6/5/2026	40.200đ	40.400đ	41.300đ	40.000đ	↓ 0.50%	4,609,700
5/5/2026	40.400đ	39.300đ	40.600đ	38.700đ	↑ 2.80%	5,538,200
4/5/2026	39.300đ	38.600đ	39.800đ	38.100đ	↑ 3.42%	5,073,000
29/4/2026	38.000đ	36.200đ	38.300đ	35.100đ	↑ 4.97%	4,625,200
28/4/2026	36.200đ	38.200đ	38.600đ	36.200đ	↓ 4.99%	3,935,300
24/4/2026	38.100đ	37.400đ	39.100đ	37.400đ	↑ 1.87%	2,628,300
23/4/2026	37.400đ	38.100đ	38.600đ	36.300đ	↓ 1.58%	5,046,600
22/4/2026	38.000đ	38.500đ	39.000đ	38.000đ	↓ 1.30%	2,090,500
21/4/2026	38.500đ	38.300đ	39.200đ	37.800đ	↑ 0.52%	3,152,100
20/4/2026	38.300đ	35.300đ	39.300đ	35.300đ	↓ 1.03%	2,018,100
17/4/2026	38.700đ	38.800đ	39.500đ	38.100đ	↑ 1.04%	2,619,800
16/4/2026	38.300đ	38.700đ	39.300đ	38.300đ	↓ 1.03%	2,301,500
15/4/2026	38.700đ	38.000đ	39.500đ	36.200đ	↑ 0.26%	3,146,700
14/4/2026	38.600đ	39.600đ	39.800đ	38.600đ	↓ 1.78%	3,693,400
13/4/2026	39.300đ	39.700đ	40.500đ	39.100đ	↓ 0.76%	2,571,100
10/4/2026	39.600đ	37.400đ	40.500đ	37.000đ	↑ 5.60%	6,323,100
9/4/2026	37.500đ	38.200đ	38.800đ	35.000đ	↓ 1.83%	3,656,500
8/4/2026	38.200đ	36.800đ	38.900đ	36.800đ	↑ 2.14%	5,568,400
7/4/2026	37.400đ	37.900đ	38.400đ	36.600đ	↓ 1.06%	4,470,400
6/4/2026	37.800đ	40.400đ	40.700đ	37.600đ	↓ 6.44%	6,514,600
3/4/2026	40.400đ	40.500đ	41.100đ	40.100đ	↑ 0.50%	3,874,000
2/4/2026	40.200đ	40.000đ	41.300đ	40.000đ	0.00%	3,045,900
1/4/2026	40.200đ	41.500đ	41.700đ	39.900đ	↓ 1.71%	7,134,500
31/3/2026	40.900đ	42.800đ	43.200đ	40.700đ	↓ 4.44%	7,237,900
30/3/2026	42.800đ	43.200đ	44.300đ	42.500đ	0.00%	5,101,300
27/3/2026	42.800đ	42.500đ	43.100đ	41.800đ	↑ 1.90%	5,687,700
26/3/2026	42.000đ	42.500đ	42.600đ	40.700đ	↓ 0.47%	4,842,100
25/3/2026	42.200đ	41.000đ	43.400đ	39.500đ	↑ 2.93%	6,816,000
24/3/2026	41.000đ	41.300đ	41.500đ	40.200đ	↑ 1.23%	4,474,400
23/3/2026	40.500đ	40.000đ	41.200đ	38.700đ	↑ 1.25%	6,038,200
20/3/2026	40.000đ	43.000đ	43.100đ	39.700đ	↓ 6.76%	8,669,800
19/3/2026	42.900đ	43.000đ	44.000đ	41.400đ	↓ 0.23%	6,639,700
18/3/2026	43.000đ	40.000đ	44.000đ	39.600đ	↑ 7.50%	10,722,600
17/3/2026	40.000đ	42.000đ	42.200đ	40.000đ	↓ 4.31%	4,984,200
16/3/2026	41.800đ	40.300đ	42.100đ	38.800đ	↑ 4.50%	11,341,600
13/3/2026	40.000đ	43.600đ	45.400đ	39.700đ	↓ 8.05%	15,644,800
12/3/2026	43.500đ	46.000đ	46.600đ	42.500đ	↓ 3.33%	7,940,300
11/3/2026	45.000đ	42.000đ	45.000đ	39.800đ	↑ 6.64%	7,829,300
10/3/2026	42.200đ	45.900đ	46.800đ	41.400đ	↓ 8.06%	19,579,000
9/3/2026	45.900đ	51.800đ	56.100đ	45.900đ	↓ 10.00%	18,635,400
6/3/2026	51.000đ	51.000đ	54.000đ	49.700đ	0.00%	13,467,000
5/3/2026	51.000đ	52.200đ	55.000đ	47.000đ	↓ 1.92%	22,743,400
4/3/2026	52.000đ	54.700đ	56.000đ	50.600đ	↓ 4.76%	13,563,400
3/3/2026	54.600đ	54.000đ	56.400đ	49.500đ	↑ 4.80%	19,205,600
2/3/2026	52.100đ	48.200đ	52.100đ	47.900đ	↑ 9.92%	14,944,700
27/2/2026	47.400đ	46.300đ	49.400đ	46.000đ	↑ 2.38%	9,260,200
26/2/2026	46.300đ	47.500đ	47.500đ	45.500đ	↓ 1.49%	7,261,300
25/2/2026	47.000đ	47.100đ	48.900đ	46.000đ	0.00%	9,091,800
24/2/2026	47.000đ	47.400đ	48.000đ	46.400đ	↓ 0.84%	7,778,000
23/2/2026	47.400đ	44.300đ	47.800đ	44.300đ	↑ 7.00%	8,333,100
13/2/2026	44.300đ	43.900đ	44.300đ	42.800đ	↑ 0.91%	4,385,000
12/2/2026	43.900đ	42.900đ	45.000đ	42.900đ	↑ 2.57%	5,673,000
11/2/2026	42.800đ	42.300đ	42.900đ	41.500đ	↑ 1.42%	6,649,100
10/2/2026	42.200đ	45.900đ	46.600đ	41.400đ	↓ 8.06%	13,299,400
9/2/2026	45.900đ	46.600đ	46.600đ	44.400đ	↑ 3.38%	5,010,600
6/2/2026	44.400đ	45.600đ	46.600đ	42.400đ	↓ 2.63%	14,940,800
5/2/2026	45.600đ	46.700đ	47.400đ	45.200đ	↓ 2.36%	8,522,600
4/2/2026	46.700đ	46.800đ	46.900đ	45.400đ	↓ 2.91%	4,881,100
2/2/2026	48.100đ	45.400đ	48.400đ	44.300đ	↑ 5.95%	11,755,100
30/1/2026	45.400đ	43.500đ	47.800đ	43.500đ	↑ 4.37%	10,062,300
29/1/2026	43.500đ	44.000đ	44.800đ	41.900đ	0.00%	8,477,700
28/1/2026	43.500đ	40.800đ	44.800đ	40.800đ	↑ 6.62%	27,548,300
27/1/2026	40.800đ	39.400đ	41.800đ	38.500đ	↑ 3.55%	11,878,500
26/1/2026	39.400đ	39.400đ	39.700đ	38.200đ	↑ 10.36%	3,973,700
6/1/2026	35.700đ	35.600đ	35.800đ	35.300đ	↑ 0.56%	162,400
5/1/2026	35.500đ	34.900đ	36.500đ	34.400đ	↑ 3.50%	12,212,500
31/12/2025	34.300đ	34.700đ	34.900đ	34.000đ	↓ 0.87%	3,494,200
30/12/2025	34.600đ	35.100đ	35.400đ	34.300đ	↓ 1.42%	3,839,200
29/12/2025	35.100đ	33.800đ	35.900đ	33.700đ	↑ 4.15%	11,597,700
26/12/2025	33.700đ	32.400đ	33.900đ	32.200đ	↑ 4.01%	5,611,700
25/12/2025	32.400đ	33.600đ	34.200đ	32.400đ	↓ 3.57%	5,052,600
24/12/2025	33.600đ	34.200đ	34.400đ	33.600đ	↓ 1.75%	6,134,100
23/12/2025	34.200đ	33.200đ	34.600đ	32.900đ	↑ 3.32%	11,868,300
22/12/2025	33.100đ	32.400đ	33.200đ	32.300đ	↑ 2.48%	5,530,300
19/12/2025	32.300đ	32.800đ	33.100đ	32.300đ	↓ 1.52%	3,546,200
18/12/2025	32.800đ	32.400đ	32.800đ	32.100đ	↑ 1.23%	2,884,500
17/12/2025	32.400đ	32.300đ	33.400đ	31.800đ	↑ 0.93%	5,683,000
16/12/2025	32.100đ	31.000đ	32.500đ	30.600đ	↑ 3.55%	4,177,000
15/12/2025	31.000đ	30.200đ	31.100đ	28.200đ	↑ 2.65%	2,849,100
12/12/2025	30.200đ	31.400đ	31.400đ	30.100đ	↓ 3.51%	4,171,600
11/12/2025	31.300đ	31.700đ	31.900đ	31.300đ	↓ 0.32%	1,741,700
10/12/2025	31.400đ	31.000đ	31.600đ	31.000đ	↑ 1.29%	1,688,300
9/12/2025	31.000đ	31.800đ	31.900đ	30.800đ	↓ 2.52%	3,630,800
8/12/2025	31.800đ	32.500đ	32.600đ	31.500đ	↓ 1.85%	3,714,500
5/12/2025	32.400đ	33.600đ	33.800đ	32.400đ	↓ 2.11%	4,334,800
4/12/2025	33.100đ	32.500đ	33.400đ	32.200đ	↑ 1.85%	4,375,000
3/12/2025	32.500đ	32.800đ	33.800đ	32.300đ	↓ 0.91%	5,544,200
2/12/2025	32.800đ	32.100đ	32.800đ	32.000đ	↑ 2.50%	4,116,900
1/12/2025	32.000đ	32.400đ	32.800đ	32.000đ	0.00%	2,195,100

Thấp nhất:28.200đ

Cao nhất:56.400đ

Chênh lệch:28.200đ

Trung bình:39.824,51đ

% Thay đổi:-7.73%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Tổng CTCP Dịch vụ Kỹ thuật Dầu khí Việt Nam

Dữ liệu Lịch sử Tổng CTCP Dịch vụ Kỹ thuật Dầu khí Việt Nam

Dữ liệu Lịch sử Tổng CTCP Dịch vụ Kỹ thuật Dầu khí Việt Nam

Dữ liệu Lịch sử Tổng CTCP Dịch vụ Kỹ thuật Dầu khí Việt Nam