Petrovietnam Technical Services (PVS)

PVS
🏛️ Vietnam →
31,500.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 37,393.00 37,687.00 37,294.00 37,294.00 2.0M
2023-12-28 38,276.00 38,276.00 37,491.00 37,589.00 2.7M
2023-12-27 38,276.00 38,472.00 37,981.00 37,981.00 3.0M
2023-12-26 37,785.00 38,570.00 37,785.00 38,080.00 3.1M
2023-12-25 37,687.00 38,276.00 37,687.00 37,785.00 2.5M
2023-12-22 37,294.00 37,785.00 37,294.00 37,589.00 2.3M
2023-12-21 36,706.00 37,981.00 36,706.00 37,491.00 1.4M
2023-12-20 37,196.00 37,883.00 37,196.00 37,687.00 3.0M
2023-12-19 36,902.00 37,196.00 36,411.00 37,196.00 2.5M
2023-12-18 36,804.00 37,294.00 36,706.00 36,706.00 1.8M
2023-12-15 37,098.00 37,589.00 36,804.00 36,804.00 4.6M
2023-12-14 37,393.00 37,785.00 37,000.00 37,000.00 2.7M
2023-12-13 38,767.00 38,767.00 36,902.00 37,196.00 9.7M
2023-12-12 34,939.00 38,963.00 34,939.00 38,668.00 1.8M
2023-12-11 38,276.00 38,767.00 38,080.00 38,767.00 3.4M
2023-12-08 38,178.00 38,570.00 37,687.00 38,080.00 3.8M
2023-12-07 39,454.00 39,454.00 37,785.00 38,080.00 9.7M
2023-12-06 39,748.00 39,748.00 38,472.00 39,454.00 4.8M
2023-12-05 38,767.00 40,435.00 38,570.00 39,257.00 9.7M
2023-12-04 38,374.00 39,061.00 38,276.00 38,570.00 7.2M
2023-12-01 37,883.00 38,767.00 37,589.00 38,080.00 4.9M
2023-11-30 38,276.00 38,963.00 37,883.00 37,883.00 6.9M
2023-11-29 36,607.00 38,668.00 36,607.00 38,276.00 11.7M
2023-11-28 36,411.00 36,706.00 36,019.00 36,509.00 2.8M
2023-11-27 36,411.00 37,000.00 36,117.00 36,411.00 2.8M
2023-11-24 35,822.00 36,411.00 35,332.00 36,313.00 5.3M
2023-11-23 37,589.00 38,472.00 35,822.00 35,822.00 8.4M
2023-11-22 37,785.00 38,080.00 37,098.00 37,687.00 4.0M
2023-11-21 34,350.00 37,785.00 34,350.00 37,785.00 12.4M
2023-11-20 35,332.00 36,215.00 34,841.00 35,920.00 3.4M
2023-11-17 36,509.00 36,706.00 35,528.00 35,724.00 8.5M
2023-11-16 36,215.00 36,706.00 35,920.00 36,706.00 4.1M
2023-11-15 36,607.00 37,393.00 36,117.00 36,215.00 6.0M
2023-11-14 36,902.00 37,491.00 36,509.00 36,509.00 3.9M
2023-11-13 35,822.00 36,706.00 35,626.00 36,706.00 5.4M
2023-11-10 34,448.00 36,607.00 34,448.00 35,822.00 5.5M
2023-11-09 32,878.00 36,902.00 32,878.00 36,117.00 6.8M
2023-11-08 34,939.00 36,509.00 34,350.00 36,509.00 5.5M
2023-11-07 34,645.00 35,822.00 33,958.00 34,939.00 5.5M
2023-11-06 34,252.00 34,546.00 32,878.00 34,350.00 3.0M
2023-11-03 34,448.00 34,939.00 33,663.00 34,252.00 3.9M
2023-11-02 33,467.00 34,743.00 33,271.00 34,448.00 5.3M
2023-11-01 29,934.00 33,369.00 29,934.00 33,172.00 4.2M
2023-10-31 34,350.00 34,841.00 30,915.00 32,387.00 10.9M
2023-10-30 36,804.00 37,196.00 34,350.00 34,350.00 4.9M
2023-10-27 34,939.00 36,706.00 33,859.00 36,411.00 4.9M
2023-10-26 37,000.00 37,000.00 33,074.00 34,939.00 13.0M
2023-10-25 36,122.00 37,182.00 36,122.00 36,411.00 3.2M
2023-10-24 36,893.00 37,374.00 36,218.00 36,700.00 3.1M
2023-10-23 37,471.00 37,567.00 36,218.00 36,796.00 4.3M
2023-10-20 36,315.00 37,471.00 35,737.00 37,471.00 7.2M
2023-10-19 37,085.00 37,471.00 35,544.00 36,218.00 6.8M
2023-10-18 36,604.00 37,567.00 35,063.00 37,085.00 12.5M
2023-10-17 39,397.00 39,494.00 36,604.00 36,604.00 8.8M
2023-10-16 38,723.00 39,879.00 38,145.00 39,205.00 10.0M
2023-10-13 37,471.00 38,916.00 37,278.00 38,434.00 9.4M
2023-10-12 37,856.00 37,952.00 37,182.00 37,567.00 5.9M
2023-10-11 36,411.00 38,338.00 36,411.00 37,952.00 9.5M
2023-10-10 36,700.00 37,085.00 36,411.00 36,411.00 4.7M
2023-10-09 35,641.00 37,085.00 35,641.00 36,796.00 6.0M
2023-10-06 34,966.00 35,737.00 34,870.00 35,448.00 4.2M
2023-10-05 35,448.00 36,026.00 35,063.00 35,063.00 5.6M
2023-10-04 34,581.00 36,411.00 33,714.00 35,833.00 8.8M
2023-10-03 36,411.00 36,411.00 34,292.00 34,677.00 12.7M
2023-10-02 37,663.00 37,663.00 36,315.00 36,507.00 6.2M
2023-09-29 38,241.00 38,627.00 37,182.00 37,182.00 6.2M
2023-09-28 36,604.00 38,049.00 36,218.00 38,049.00 12.5M
2023-09-27 34,870.00 36,026.00 34,581.00 36,026.00 5.2M
2023-09-26 34,292.00 36,026.00 34,292.00 34,774.00 5.8M
2023-09-25 35,929.00 36,893.00 34,292.00 34,292.00 7.2M
2023-09-22 37,085.00 37,374.00 34,581.00 35,929.00 11.2M
2023-09-21 37,952.00 38,241.00 36,796.00 36,989.00 7.7M
2023-09-20 37,663.00 37,856.00 37,278.00 37,760.00 5.2M
2023-09-19 37,278.00 37,952.00 36,796.00 37,471.00 5.0M
2023-09-18 37,952.00 38,241.00 36,893.00 37,085.00 6.2M
2023-09-15 36,507.00 39,012.00 36,507.00 37,952.00 11.3M
2023-09-14 36,026.00 37,085.00 35,448.00 36,507.00 11.6M
2023-09-13 35,833.00 36,893.00 35,544.00 35,833.00 8.8M
2023-09-12 34,581.00 35,544.00 34,292.00 35,544.00 4.8M
2023-09-11 36,507.00 37,085.00 34,485.00 34,581.00 8.7M
2023-09-08 36,122.00 36,315.00 35,641.00 35,737.00 4.3M
2023-09-07 35,255.00 36,315.00 35,063.00 36,122.00 10.1M
2023-09-06 35,448.00 35,737.00 34,870.00 35,255.00 5.8M
2023-09-05 34,388.00 35,448.00 34,292.00 35,159.00 8.7M
2023-08-31 33,618.00 34,485.00 33,618.00 34,196.00 7.7M
2023-08-30 33,714.00 34,003.00 33,232.00 33,618.00 4.3M
2023-08-29 32,365.00 33,810.00 32,269.00 33,618.00 9.0M
2023-08-28 31,980.00 32,462.00 31,980.00 32,269.00 3.5M
2023-08-25 32,173.00 32,462.00 31,787.00 31,980.00 3.1M
2023-08-24 31,402.00 32,173.00 31,210.00 32,173.00 3.1M
2023-08-23 31,980.00 32,173.00 31,113.00 31,498.00 2.8M
2023-08-22 31,787.00 31,787.00 29,957.00 31,787.00 4.3M
2023-08-21 30,824.00 31,787.00 30,439.00 31,595.00 5.2M
2023-08-18 32,847.00 33,618.00 29,765.00 30,824.00 12.7M
2023-08-17 33,425.00 33,618.00 32,847.00 32,847.00 7.1M
2023-08-16 33,329.00 34,196.00 33,136.00 33,425.00 5.9M
2023-08-15 34,003.00 34,003.00 33,329.00 33,329.00 5.2M
2023-08-14 33,232.00 34,099.00 33,232.00 33,714.00 5.0M
2023-08-11 33,714.00 34,196.00 33,136.00 33,714.00 7.0M
2023-08-10 34,677.00 34,870.00 33,714.00 33,714.00 7.9M
2023-08-09 34,677.00 34,870.00 34,196.00 34,388.00 4.9M
2023-08-08 33,136.00 35,063.00 32,943.00 34,677.00 21.8M
2023-08-07 33,040.00 33,232.00 32,654.00 33,040.00 4.7M
2023-08-04 31,884.00 33,040.00 31,595.00 33,040.00 6.6M
2023-08-03 32,751.00 32,751.00 31,787.00 31,787.00 7.4M
2023-08-02 32,462.00 33,040.00 32,173.00 32,751.00 5.6M
2023-08-01 33,232.00 33,521.00 32,462.00 32,462.00 7.3M
2023-07-31 33,136.00 34,196.00 33,040.00 33,136.00 5.2M
2023-07-28 33,040.00 33,521.00 32,654.00 33,136.00 5.6M
2023-07-27 33,521.00 33,714.00 32,558.00 32,847.00 7.4M
2023-07-26 33,714.00 33,810.00 33,329.00 33,521.00 3.8M
2023-07-25 33,714.00 34,099.00 33,136.00 33,714.00 4.9M
2023-07-24 33,329.00 33,907.00 32,943.00 33,618.00 6.3M
2023-07-21 32,751.00 33,329.00 32,654.00 33,040.00 3.4M
2023-07-20 32,654.00 32,751.00 32,269.00 32,654.00 3.6M
2023-07-19 33,329.00 33,425.00 32,558.00 32,654.00 5.2M
2023-07-18 33,521.00 34,099.00 33,232.00 33,232.00 4.3M
2023-07-17 32,847.00 33,714.00 32,558.00 33,521.00 6.2M
2023-07-14 32,847.00 33,136.00 32,365.00 32,751.00 4.4M
2023-07-13 32,751.00 33,136.00 32,462.00 32,751.00 3.5M
2023-07-12 32,847.00 33,040.00 32,462.00 32,558.00 4.0M
2023-07-11 32,558.00 32,751.00 32,269.00 32,558.00 4.7M
2023-07-10 32,173.00 33,040.00 32,173.00 32,462.00 6.0M
2023-07-07 31,884.00 32,269.00 31,787.00 31,980.00 4.6M
2023-07-06 32,751.00 32,847.00 31,691.00 31,884.00 10.3M
2023-07-05 33,329.00 33,521.00 32,654.00 32,654.00 5.0M
2023-07-04 31,980.00 33,521.00 31,980.00 33,329.00 10.0M
2023-07-03 31,210.00 32,365.00 31,210.00 31,980.00 5.5M
2023-06-30 31,306.00 31,691.00 31,210.00 31,210.00 3.2M
2023-06-29 31,787.00 32,173.00 31,306.00 31,306.00 6.5M
2023-06-28 31,884.00 32,269.00 31,306.00 31,498.00 6.6M
2023-06-27 31,498.00 32,173.00 31,402.00 31,595.00 7.2M
2023-06-26 30,824.00 31,498.00 30,246.00 31,402.00 6.5M
2023-06-23 31,402.00 31,884.00 30,535.00 30,632.00 15.0M
2023-06-22 32,173.00 32,173.00 31,210.00 31,884.00 7.9M
2023-06-21 31,980.00 32,462.00 31,595.00 31,884.00 6.9M
2023-06-20 31,884.00 31,980.00 31,498.00 31,884.00 3.5M
2023-06-19 31,306.00 32,462.00 31,113.00 31,595.00 9.1M
2023-06-16 31,980.00 32,269.00 31,113.00 31,210.00 8.5M
2023-06-15 29,379.00 31,787.00 29,379.00 31,787.00 14.8M
2023-06-14 29,957.00 30,439.00 29,379.00 29,379.00 7.6M
2023-06-13 29,765.00 30,054.00 29,379.00 29,765.00 6.0M
2023-06-12 29,476.00 29,765.00 28,801.00 29,765.00 7.5M
2023-06-09 29,668.00 29,765.00 29,090.00 29,476.00 6.0M
2023-06-08 29,861.00 30,921.00 29,090.00 29,476.00 11.5M
2023-06-07 30,054.00 30,439.00 29,765.00 29,861.00 6.8M
2023-06-06 29,861.00 30,150.00 29,476.00 29,861.00 5.6M
2023-06-05 29,957.00 30,535.00 29,861.00 29,957.00 5.0M
2023-06-02 29,476.00 30,246.00 29,283.00 29,861.00 7.9M
2023-06-01 29,861.00 29,861.00 29,090.00 29,476.00 6.3M
2023-05-31 28,994.00 30,246.00 28,898.00 29,861.00 8.1M
2023-05-30 28,801.00 29,476.00 28,705.00 29,476.00 8.3M
2023-05-29 29,379.00 29,765.00 28,801.00 28,801.00 8.1M
2023-05-26 29,283.00 29,668.00 28,801.00 29,187.00 7.0M
2023-05-25 28,416.00 29,379.00 28,031.00 29,283.00 8.7M
2023-05-24 28,416.00 29,187.00 28,416.00 28,416.00 9.2M
2023-05-23 27,549.00 28,416.00 27,356.00 28,416.00 11.9M
2023-05-22 27,453.00 28,223.00 27,453.00 27,645.00 7.2M
2023-05-19 25,623.00 27,356.00 25,623.00 27,260.00 16.0M
2023-05-18 25,526.00 25,815.00 25,430.00 25,623.00 5.7M
2023-05-17 25,719.00 26,201.00 25,430.00 25,430.00 6.5M
2023-05-16 24,948.00 26,201.00 24,948.00 25,719.00 11.0M
2023-05-15 25,141.00 25,623.00 24,756.00 24,756.00 5.2M
2023-05-12 25,141.00 25,430.00 25,045.00 25,334.00 3.6M
2023-05-11 25,141.00 25,623.00 24,948.00 25,141.00 6.3M
2023-05-10 24,948.00 25,141.00 24,756.00 25,045.00 2.5M
2023-05-09 24,852.00 25,430.00 24,756.00 24,948.00 5.9M
2023-05-08 24,274.00 25,141.00 24,274.00 24,756.00 4.4M
2023-05-05 21,770.00 24,370.00 21,770.00 24,178.00 1.7M
2023-05-04 24,370.00 24,370.00 23,889.00 24,178.00 3.1M
2023-04-28 24,178.00 24,467.00 24,081.00 24,370.00 2.1M
2023-04-27 24,370.00 24,756.00 24,081.00 24,081.00 3.3M
2023-04-26 24,081.00 24,370.00 23,889.00 24,370.00 2.2M
2023-04-25 24,178.00 24,467.00 23,889.00 23,985.00 2.4M
2023-04-24 23,985.00 24,274.00 23,792.00 24,081.00 1.8M
2023-04-21 24,370.00 24,563.00 23,985.00 23,985.00 3.3M
2023-04-20 24,563.00 24,659.00 24,081.00 24,370.00 3.2M
2023-04-19 25,045.00 25,334.00 24,467.00 24,659.00 2.7M
2023-04-18 24,659.00 24,948.00 24,563.00 24,948.00 2.9M
2023-04-17 24,081.00 24,852.00 24,081.00 24,659.00 2.6M
2023-04-14 25,334.00 25,623.00 24,659.00 24,659.00 4.9M
2023-04-13 25,334.00 25,912.00 25,237.00 25,430.00 7.9M
2023-04-12 25,334.00 25,623.00 25,141.00 25,141.00 4.0M
2023-04-11 24,659.00 25,430.00 24,563.00 25,141.00 6.8M
2023-04-10 24,659.00 25,334.00 24,659.00 24,756.00 4.0M
2023-04-07 24,756.00 25,045.00 24,659.00 24,948.00 3.6M
2023-04-06 23,889.00 25,623.00 23,889.00 24,756.00 5.6M
2023-04-05 25,334.00 25,815.00 25,237.00 25,430.00 5.9M
2023-04-04 25,526.00 25,815.00 25,237.00 25,334.00 4.8M
2023-04-03 25,045.00 25,815.00 25,045.00 25,430.00 6.1M
2023-03-31 24,467.00 24,756.00 24,370.00 24,467.00 3.8M
2023-03-30 24,467.00 24,659.00 24,178.00 24,370.00 3.2M
2023-03-29 24,467.00 24,756.00 24,274.00 24,370.00 2.6M
2023-03-28 24,467.00 25,045.00 24,467.00 24,467.00 3.9M
2023-03-27 24,178.00 24,467.00 23,407.00 24,274.00 3.3M
2023-03-24 23,889.00 24,370.00 23,889.00 24,274.00 4.0M
2023-03-23 23,792.00 23,985.00 23,600.00 23,889.00 2.3M
2023-03-22 23,600.00 24,081.00 23,600.00 23,792.00 3.6M
2023-03-21 23,503.00 23,696.00 23,118.00 23,407.00 3.0M
2023-03-20 24,467.00 24,467.00 23,118.00 23,118.00 6.9M
2023-03-17 24,370.00 24,659.00 24,178.00 24,467.00 3.0M
2023-03-16 24,948.00 24,948.00 24,081.00 24,274.00 6.2M
2023-03-15 24,178.00 25,141.00 24,081.00 25,141.00 5.6M
2023-03-14 25,141.00 25,237.00 23,985.00 23,985.00 9.3M
2023-03-13 25,237.00 25,526.00 24,948.00 25,141.00 4.8M
2023-03-10 26,008.00 26,008.00 25,334.00 25,430.00 9.2M
2023-03-09 26,490.00 26,682.00 26,104.00 26,104.00 4.2M
2023-03-08 25,623.00 26,490.00 25,430.00 26,490.00 8.4M
2023-03-07 23,118.00 25,912.00 23,118.00 25,815.00 4.9M
2023-03-06 25,623.00 26,008.00 25,430.00 25,623.00 4.2M
2023-03-03 25,912.00 26,393.00 25,430.00 25,430.00 8.7M
2023-03-02 26,008.00 26,201.00 25,623.00 25,719.00 3.8M
2023-03-01 22,926.00 26,008.00 22,926.00 26,008.00 7.0M
2023-02-28 24,756.00 25,526.00 24,756.00 25,045.00 3.9M
2023-02-27 24,659.00 25,237.00 24,081.00 24,756.00 6.4M
2023-02-24 25,623.00 25,912.00 24,659.00 24,659.00 5.9M
2023-02-23 25,045.00 25,526.00 24,178.00 25,526.00 10.2M
2023-02-22 25,334.00 26,779.00 25,045.00 25,045.00 14.5M
2023-02-21 25,912.00 26,393.00 25,334.00 25,430.00 8.6M
2023-02-20 25,045.00 25,815.00 24,948.00 25,815.00 7.2M
2023-02-17 25,430.00 25,719.00 24,948.00 25,045.00 4.3M
2023-02-16 23,792.00 25,430.00 23,792.00 25,430.00 13.1M
2023-02-15 23,503.00 24,178.00 23,503.00 23,792.00 4.6M
2023-02-14 23,407.00 23,889.00 23,407.00 23,503.00 3.5M
2023-02-13 22,926.00 23,503.00 22,733.00 23,407.00 6.5M
2023-02-10 23,118.00 23,600.00 22,926.00 22,926.00 3.1M
2023-02-09 22,829.00 23,985.00 22,637.00 23,503.00 8.7M
2023-02-08 22,926.00 22,926.00 22,348.00 22,733.00 2.8M
2023-02-07 22,348.00 23,214.00 22,251.00 22,444.00 4.7M
2023-02-06 22,733.00 23,118.00 22,155.00 22,637.00 5.2M
2023-02-03 23,022.00 23,407.00 22,637.00 22,733.00 3.7M
2023-02-02 23,118.00 23,889.00 22,926.00 23,022.00 6.6M
2023-02-01 24,756.00 24,948.00 22,926.00 23,118.00 7.9M
2023-01-31 23,696.00 24,659.00 23,503.00 24,659.00 7.5M
2023-01-30 23,600.00 24,467.00 23,600.00 23,696.00 8.1M
2023-01-27 24,274.00 24,852.00 24,178.00 24,274.00 5.3M
2023-01-19 24,081.00 24,370.00 23,889.00 24,081.00 5.1M
2023-01-18 23,311.00 24,274.00 23,118.00 24,081.00 9.9M
2023-01-17 22,348.00 23,118.00 22,348.00 23,118.00 5.2M
2023-01-16 22,540.00 22,829.00 22,348.00 22,444.00 3.4M
2023-01-13 23,022.00 23,407.00 22,444.00 22,540.00 4.6M
2023-01-12 22,059.00 23,118.00 22,059.00 23,022.00 8.6M
2023-01-11 21,673.00 22,348.00 21,673.00 22,059.00 2.8M
2023-01-10 21,288.00 22,348.00 20,710.00 21,962.00 2.8M
2023-01-09 22,251.00 22,444.00 21,866.00 21,962.00 3.2M
2023-01-06 22,155.00 22,829.00 21,770.00 22,059.00 5.2M
2023-01-05 21,192.00 22,348.00 21,192.00 22,155.00 3.5M
2023-01-04 20,999.00 22,637.00 20,999.00 22,059.00 7.2M
2023-01-03 20,806.00 21,770.00 20,806.00 21,577.00 3.6M