Petrovietnam Technical Services Corp

PVS
🏛️ 越南 →
31,500.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 26,306.46 26,591.37 25,831.62 25,926.59 5.1M
2021-12-30 25,736.65 27,066.22 25,736.65 26,306.46 10.5M
2021-12-29 25,641.68 26,021.56 25,356.77 25,641.68 3.7M
2021-12-28 25,546.71 26,116.53 25,451.74 25,546.71 7.6M
2021-12-27 25,166.83 25,641.68 25,071.86 25,261.80 3.8M
2021-12-24 25,451.74 26,021.56 25,166.83 25,166.83 4.4M
2021-12-23 24,502.05 26,116.53 24,217.14 25,261.80 9.9M
2021-12-22 25,166.83 25,356.77 24,502.05 24,502.05 3.8M
2021-12-21 24,122.17 24,976.90 23,932.23 24,786.96 5.3M
2021-12-20 24,691.99 24,786.96 23,837.26 24,122.17 5.6M
2021-12-17 24,786.96 25,356.77 24,691.99 24,691.99 4.2M
2021-12-16 24,881.93 25,166.83 24,597.02 24,691.99 5.2M
2021-12-15 25,071.86 25,451.74 24,786.96 24,881.93 5.6M
2021-12-14 25,546.71 25,546.71 25,071.86 25,166.83 4.5M
2021-12-13 25,451.74 25,926.59 24,976.90 25,546.71 6.4M
2021-12-10 25,451.74 25,451.74 25,071.86 25,261.80 4.5M
2021-12-09 25,261.80 25,736.65 24,976.90 25,451.74 7.3M
2021-12-08 25,166.83 25,641.68 24,691.99 25,166.83 10.1M
2021-12-07 23,552.36 24,881.93 23,457.39 24,597.02 6.2M
2021-12-06 23,742.30 24,122.17 22,792.60 23,172.48 4.9M
2021-12-03 24,407.08 24,881.93 23,742.30 23,742.30 4.5M
2021-12-02 24,691.99 24,881.93 24,312.11 24,407.08 4.5M
2021-12-01 24,122.17 24,881.93 23,837.26 24,691.99 4.2M
2021-11-30 23,742.30 25,261.80 23,742.30 24,122.17 9.2M
2021-11-29 23,362.42 23,742.30 22,317.76 23,552.36 8.6M
2021-11-26 24,881.93 24,976.90 24,027.20 24,122.17 8.1M
2021-11-25 25,071.86 25,451.74 24,691.99 24,881.93 5.7M
2021-11-24 25,071.86 25,261.80 24,691.99 24,881.93 5.9M
2021-11-23 23,837.26 24,786.96 23,742.30 24,502.05 7.0M
2021-11-22 25,166.83 25,166.83 23,742.30 23,742.30 10.8M
2021-11-19 26,591.37 26,971.25 24,312.11 25,166.83 18.3M
2021-11-18 27,731.00 27,731.00 26,401.43 26,591.37 16.0M
2021-11-17 28,015.91 28,490.75 27,541.06 27,731.00 8.3M
2021-11-16 27,731.00 28,205.85 27,541.06 27,541.06 7.9M
2021-11-15 28,300.82 28,300.82 27,256.15 27,731.00 18.3M
2021-11-12 29,060.57 29,060.57 28,110.88 28,205.85 10.5M
2021-11-11 29,345.48 29,725.35 28,490.75 28,965.60 11.7M
2021-11-10 28,015.91 29,915.29 28,015.91 29,535.42 20.5M
2021-11-09 27,636.03 28,300.82 27,256.15 27,731.00 11.0M
2021-11-08 27,351.13 28,015.91 27,256.15 27,541.06 7.4M
2021-11-05 27,066.22 28,015.91 26,591.37 27,161.19 9.5M
2021-11-04 27,825.97 27,825.97 27,066.22 27,066.22 11.5M
2021-11-03 28,680.69 29,060.57 27,731.00 27,731.00 9.7M
2021-11-02 27,920.94 28,965.60 27,731.00 28,775.66 12.7M
2021-11-01 28,775.66 29,060.57 27,731.00 27,920.94 11.6M
2021-10-29 28,300.82 29,250.51 28,110.88 28,775.66 8.2M
2021-10-28 28,965.60 29,250.51 28,300.82 28,585.72 10.6M
2021-10-27 27,446.09 29,155.54 27,351.13 28,965.60 17.4M
2021-10-26 27,636.03 27,731.00 27,066.22 27,256.15 5.4M
2021-10-25 27,351.13 28,205.85 27,351.13 27,541.06 7.8M
2021-10-22 27,066.22 27,541.06 26,781.31 27,161.19 7.5M
2021-10-21 27,541.06 27,731.00 26,781.31 27,066.22 8.9M
2021-10-20 27,825.97 28,110.88 26,686.34 27,351.13 7.0M
2021-10-19 28,205.85 28,205.85 27,636.03 27,731.00 4.6M
2021-10-18 27,351.13 28,775.66 27,351.13 28,015.91 16.9M
2021-10-15 27,541.06 27,731.00 26,876.28 27,256.15 9.8M
2021-10-14 27,256.15 27,825.97 27,161.19 27,256.15 7.9M
2021-10-13 27,731.00 27,920.94 27,351.13 27,351.13 5.7M
2021-10-12 27,161.19 28,205.85 27,066.22 27,731.00 13.8M
2021-10-11 26,971.25 27,731.00 26,971.25 27,066.22 8.6M
2021-10-08 27,541.06 27,541.06 26,781.31 26,971.25 6.2M
2021-10-07 27,161.19 27,351.13 26,781.31 26,971.25 10.2M
2021-10-06 27,446.09 28,015.91 27,161.19 27,351.13 7.7M
2021-10-05 27,161.19 27,446.09 26,781.31 27,256.15 9.9M
2021-10-04 27,256.15 28,300.82 26,591.37 26,591.37 14.6M
2021-10-01 26,686.34 27,825.97 26,401.43 27,256.15 15.6M
2021-09-30 26,496.40 27,351.13 26,211.49 26,876.28 9.9M
2021-09-29 26,971.25 27,161.19 26,116.53 26,496.40 11.2M
2021-09-28 24,881.93 27,066.22 24,881.93 26,876.28 16.0M
2021-09-27 25,831.62 26,496.40 24,881.93 24,881.93 9.4M
2021-09-24 25,627.91 25,994.03 25,078.74 25,261.80 8.7M
2021-09-23 25,994.03 26,451.67 25,444.86 25,444.86 11.5M
2021-09-22 25,627.91 25,994.03 25,353.33 25,810.97 5.8M
2021-09-21 24,621.10 25,810.97 24,071.93 25,719.44 14.8M
2021-09-20 25,810.97 26,360.14 24,529.57 24,712.63 18.9M
2021-09-17 26,085.55 26,360.14 25,719.44 25,810.97 10.5M
2021-09-16 26,177.08 26,634.72 25,536.39 25,810.97 9.5M
2021-09-15 24,529.57 26,360.14 24,254.99 25,994.03 19.7M
2021-09-14 24,621.10 25,078.74 24,346.52 24,438.05 7.7M
2021-09-13 23,614.29 24,895.69 23,522.76 24,621.10 18.5M
2021-09-10 23,797.35 23,888.88 23,248.18 23,339.71 5.4M
2021-09-09 23,156.65 23,797.35 23,065.12 23,797.35 4.6M
2021-09-08 23,248.18 23,705.82 22,882.06 23,065.12 7.4M
2021-09-07 24,529.57 24,529.57 23,339.71 23,431.23 9.5M
2021-09-06 24,163.46 24,895.69 23,888.88 24,346.52 11.0M
2021-09-01 23,705.82 24,163.46 23,248.18 23,888.88 8.9M
2021-08-31 23,065.12 24,163.46 22,973.59 23,705.82 14.0M
2021-08-30 22,699.01 23,339.71 22,699.01 23,065.12 6.3M
2021-08-27 22,149.84 22,607.48 21,600.67 22,607.48 7.8M
2021-08-26 22,607.48 22,790.54 22,058.31 22,149.84 5.6M
2021-08-25 22,424.42 22,699.01 22,058.31 22,699.01 5.5M
2021-08-24 21,966.78 22,424.42 21,692.20 22,058.31 7.2M
2021-08-23 22,882.06 22,973.59 21,509.14 21,509.14 17.5M
2021-08-20 24,529.57 24,712.63 22,332.90 22,882.06 15.8M
2021-08-19 24,987.22 24,987.22 24,529.57 24,529.57 10.0M
2021-08-18 24,438.05 25,444.86 24,254.99 24,987.22 18.1M
2021-08-17 23,797.35 24,712.63 23,797.35 24,529.57 14.6M
2021-08-16 23,980.40 24,529.57 23,705.82 23,888.88 10.3M
2021-08-13 24,254.99 24,254.99 23,065.12 23,980.40 19.1M
2021-08-12 24,712.63 24,804.16 24,254.99 24,254.99 10.0M
2021-08-11 24,987.22 25,353.33 24,346.52 24,438.05 12.3M
2021-08-10 23,156.65 24,895.69 22,973.59 24,895.69 23.2M
2021-08-09 22,973.59 23,431.23 22,699.01 23,156.65 12.1M
2021-08-06 23,248.18 23,888.88 23,156.65 23,156.65 12.3M
2021-08-05 22,973.59 23,339.71 22,790.54 23,248.18 9.0M
2021-08-04 22,607.48 23,614.29 22,607.48 23,248.18 13.6M
2021-08-03 22,699.01 22,790.54 22,149.84 22,790.54 11.3M
2021-08-02 22,882.06 23,248.18 22,424.42 22,790.54 8.3M
2021-07-30 22,973.59 23,248.18 22,607.48 22,699.01 7.7M
2021-07-29 22,058.31 22,882.06 21,966.78 22,882.06 9.1M
2021-07-28 22,241.37 22,607.48 21,966.78 22,058.31 5.3M
2021-07-27 21,692.20 22,699.01 21,600.67 22,241.37 10.6M
2021-07-26 21,051.50 21,783.73 20,868.44 21,600.67 6.3M
2021-07-23 22,058.31 22,241.37 21,234.56 21,234.56 9.8M
2021-07-22 21,051.50 22,241.37 21,051.50 21,966.78 10.9M
2021-07-21 21,051.50 21,326.08 20,776.91 20,776.91 5.7M
2021-07-20 20,044.69 20,959.97 19,220.93 20,868.44 12.9M
2021-07-19 22,607.48 22,607.48 20,593.86 20,593.86 16.5M
2021-07-16 23,156.65 23,522.76 22,699.01 22,699.01 7.9M
2021-07-15 23,156.65 23,522.76 22,424.42 23,156.65 10.6M
2021-07-14 23,522.76 23,888.88 22,699.01 23,156.65 10.9M
2021-07-13 22,424.42 23,522.76 22,241.37 23,522.76 10.3M
2021-07-12 21,417.61 22,332.90 20,776.91 22,241.37 18.1M
2021-07-09 22,332.90 22,973.59 21,051.50 21,417.61 14.3M
2021-07-08 22,699.01 23,248.18 22,332.90 22,699.01 7.8M
2021-07-07 22,882.06 23,156.65 21,966.78 22,790.54 12.4M
2021-07-06 24,987.22 25,627.91 22,882.06 22,882.06 16.4M
2021-07-05 25,810.97 25,994.03 24,438.05 24,712.63 15.2M
2021-07-02 26,085.55 26,817.78 25,719.44 25,719.44 9.8M
2021-07-01 26,543.20 26,543.20 24,804.16 25,902.50 22.8M
2021-06-30 27,458.48 27,550.01 26,360.14 26,360.14 11.7M
2021-06-29 27,733.06 27,824.59 27,000.84 27,275.42 12.8M
2021-06-28 28,007.65 28,465.29 27,733.06 27,916.12 10.1M
2021-06-25 27,000.84 27,824.59 26,817.78 27,733.06 10.2M
2021-06-24 27,458.48 27,733.06 26,909.31 27,000.84 8.4M
2021-06-23 27,916.12 28,190.70 26,909.31 27,366.95 14.5M
2021-06-22 28,007.65 29,105.99 27,916.12 27,916.12 13.6M
2021-06-21 27,458.48 28,465.29 27,366.95 27,824.59 12.5M
2021-06-18 26,726.25 27,550.01 26,543.20 27,366.95 12.4M
2021-06-17 26,543.20 27,916.12 26,085.55 27,458.48 16.3M
2021-06-16 26,726.25 28,190.70 26,451.67 26,817.78 21.2M
2021-06-15 26,817.78 27,092.37 26,177.08 26,268.61 14.9M
2021-06-14 26,360.14 27,275.42 26,085.55 26,817.78 16.6M
2021-06-11 24,712.63 26,360.14 24,621.10 25,810.97 16.3M
2021-06-10 26,085.55 26,085.55 24,071.93 24,621.10 15.7M
2021-06-09 24,712.63 26,451.67 24,712.63 25,994.03 20.0M
2021-06-08 28,831.40 28,831.40 24,712.63 24,712.63 31.3M
2021-06-07 27,183.89 28,648.34 26,543.20 27,458.48 24.4M
2021-06-04 24,712.63 27,183.89 24,346.52 27,183.89 24.6M
2021-06-03 25,078.74 25,627.91 24,438.05 24,712.63 22.0M
2021-06-02 24,346.52 25,444.86 24,163.46 25,078.74 21.5M
2021-06-01 23,614.29 24,987.22 23,614.29 24,163.46 20.8M
2021-05-31 21,600.67 23,614.29 21,326.08 23,614.29 25.9M
2021-05-28 20,410.80 21,783.73 20,319.27 21,509.14 24.9M
2021-05-27 20,593.86 20,868.44 19,861.63 20,136.22 10.9M
2021-05-26 20,776.91 20,776.91 20,410.80 20,685.39 7.7M
2021-05-25 20,136.22 21,234.56 20,136.22 20,776.91 15.8M
2021-05-24 19,587.05 20,502.33 19,403.99 20,044.69 9.5M
2021-05-21 18,854.82 19,861.63 18,397.18 19,312.46 9.5M
2021-05-20 19,312.46 19,312.46 18,671.76 19,037.88 7.8M
2021-05-19 19,770.10 19,953.16 19,403.99 19,495.52 3.8M
2021-05-18 19,312.46 19,953.16 19,129.41 19,953.16 7.5M
2021-05-17 20,136.22 20,136.22 19,220.93 19,220.93 6.4M
2021-05-14 19,770.10 19,861.63 19,403.99 19,678.58 6.5M
2021-05-13 20,319.27 20,776.91 19,861.63 19,861.63 7.8M
2021-05-12 19,678.58 20,776.91 19,495.52 20,319.27 8.2M
2021-05-11 19,403.99 20,410.80 19,220.93 19,678.58 9.2M
2021-05-10 18,854.82 19,495.52 18,763.29 19,403.99 7.7M
2021-05-07 19,312.46 19,587.05 18,763.29 18,854.82 6.3M
2021-05-06 20,136.22 20,136.22 19,312.46 19,312.46 6.9M
2021-05-05 18,214.12 19,770.10 18,214.12 19,770.10 11.6M
2021-05-04 18,305.65 18,397.18 17,481.90 18,031.07 5.6M
2021-04-29 18,397.18 18,763.29 18,305.65 18,397.18 3.5M
2021-04-28 17,848.01 18,580.24 17,756.48 18,214.12 4.6M
2021-04-27 17,939.54 18,305.65 17,390.37 17,756.48 4.9M
2021-04-26 19,403.99 19,678.58 17,756.48 17,756.48 11.4M
2021-04-23 19,129.41 19,587.05 18,671.76 19,403.99 9.1M
2021-04-22 21,326.08 21,326.08 19,129.41 19,129.41 15.6M
2021-04-20 21,326.08 21,875.25 21,234.56 21,234.56 8.5M
2021-04-19 21,417.61 21,417.61 20,868.44 21,326.08 4.6M
2021-04-16 21,600.67 21,783.73 20,868.44 21,417.61 8.5M
2021-04-15 21,875.25 22,424.42 21,509.14 21,600.67 10.5M
2021-04-14 21,143.03 21,783.73 20,776.91 21,600.67 8.5M
2021-04-13 21,875.25 21,966.78 21,051.50 21,143.03 11.3M
2021-04-12 21,783.73 21,966.78 21,417.61 21,600.67 9.7M
2021-04-09 21,966.78 22,424.42 21,692.20 21,783.73 13.3M
2021-04-08 21,966.78 22,515.95 21,600.67 21,966.78 12.0M
2021-04-07 22,424.42 22,515.95 21,783.73 21,966.78 13.9M
2021-04-06 21,326.08 22,241.37 20,868.44 22,241.37 14.5M
2021-04-05 21,600.67 21,692.20 21,234.56 21,417.61 7.4M
2021-04-02 21,875.25 22,241.37 21,509.14 21,600.67 7.9M
2021-04-01 21,051.50 21,783.73 20,959.97 21,692.20 11.9M
2021-03-31 20,868.44 21,234.56 20,593.86 21,051.50 8.5M
2021-03-30 20,776.91 21,234.56 20,502.33 20,868.44 7.6M
2021-03-29 20,959.97 21,326.08 20,410.80 20,593.86 6.9M
2021-03-26 20,319.27 21,051.50 18,854.82 20,776.91 12.0M
2021-03-25 20,776.91 21,234.56 20,319.27 20,319.27 6.9M
2021-03-24 21,051.50 21,051.50 19,861.63 20,776.91 19.5M
2021-03-23 21,783.73 21,783.73 21,234.56 21,417.61 8.1M
2021-03-22 21,966.78 22,241.37 21,692.20 21,783.73 7.3M
2021-03-19 21,509.14 21,966.78 20,868.44 21,875.25 17.9M
2021-03-18 22,515.95 22,699.01 22,058.31 22,149.84 7.5M
2021-03-17 22,058.31 22,515.95 21,509.14 22,515.95 13.2M
2021-03-16 21,875.25 22,058.31 21,509.14 21,692.20 11.3M
2021-03-15 22,241.37 22,424.42 21,966.78 22,058.31 8.6M
2021-03-12 22,515.95 22,882.06 22,058.31 22,149.84 8.3M
2021-03-11 21,966.78 22,424.42 21,966.78 22,332.90 7.4M
2021-03-10 22,058.31 22,149.84 21,417.61 21,783.73 15.1M
2021-03-09 22,882.06 22,882.06 21,783.73 21,966.78 18.7M
2021-03-08 22,790.54 24,254.99 22,790.54 23,065.12 14.0M
2021-03-05 22,515.95 23,339.71 22,515.95 22,790.54 17.9M
2021-03-04 21,051.50 22,790.54 20,227.74 22,515.95 27.0M
2021-03-03 20,776.91 20,959.97 20,502.33 20,776.91 8.1M
2021-03-02 21,417.61 21,417.61 20,776.91 20,868.44 16.6M
2021-03-01 21,051.50 21,326.08 20,319.27 21,326.08 16.2M
2021-02-26 20,593.86 20,685.39 19,953.16 20,593.86 11.9M
2021-02-25 20,227.74 20,959.97 20,136.22 20,593.86 13.6M
2021-02-24 20,685.39 20,685.39 19,678.58 19,953.16 15.2M
2021-02-23 20,227.74 21,692.20 20,227.74 20,685.39 15.6M
2021-02-22 19,312.46 19,953.16 19,220.93 19,861.63 14.8M
2021-02-19 19,953.16 20,227.74 19,037.88 19,312.46 15.0M
2021-02-18 19,220.93 20,685.39 19,220.93 19,953.16 26.4M
2021-02-17 18,305.65 18,854.82 17,481.90 18,854.82 11.2M
2021-02-09 16,658.14 17,298.84 16,658.14 17,207.31 7.2M
2021-02-08 16,841.20 17,664.95 16,200.50 16,658.14 15.2M
2021-02-05 16,749.67 17,390.37 16,749.67 16,841.20 6.0M
2021-02-04 16,841.20 17,298.84 16,658.14 16,749.67 7.8M
2021-02-03 15,193.69 16,475.09 15,102.16 16,475.09 11.7M
2021-02-02 14,095.35 15,102.16 14,095.35 15,010.64 11.3M
2021-02-01 15,193.69 15,285.22 14,003.82 14,278.41 5.6M
2021-01-29 12,630.90 15,376.75 12,630.90 15,193.69 10.1M
2021-01-28 14,644.52 15,468.28 14,003.82 14,003.82 16.7M
2021-01-27 17,481.90 17,481.90 15,559.80 15,559.80 9.8M
2021-01-26 18,031.07 18,214.12 16,658.14 17,024.26 11.2M
2021-01-25 18,214.12 18,488.71 17,848.01 18,031.07 8.0M
2021-01-22 18,671.76 18,763.29 18,031.07 18,214.12 8.5M
2021-01-21 18,122.60 18,763.29 17,939.54 18,580.24 8.4M
2021-01-20 17,390.37 18,214.12 16,200.50 18,031.07 14.2M
2021-01-19 19,129.41 19,312.46 17,298.84 17,298.84 17.0M
2021-01-18 19,770.10 19,953.16 19,037.88 19,129.41 12.2M
2021-01-15 19,129.41 19,953.16 19,037.88 19,770.10 13.9M
2021-01-14 18,763.29 19,129.41 18,580.24 19,037.88 7.6M
2021-01-13 19,312.46 19,770.10 18,580.24 18,763.29 15.5M
2021-01-12 19,403.99 19,495.52 18,580.24 19,129.41 11.6M
2021-01-11 18,946.35 19,770.10 18,946.35 19,220.93 10.4M
2021-01-08 18,397.18 19,220.93 18,122.60 18,763.29 11.0M
2021-01-07 17,573.43 18,488.71 17,115.79 18,397.18 13.3M
2021-01-06 17,298.84 17,848.01 17,024.26 17,481.90 12.7M
2021-01-05 17,115.79 17,298.84 16,841.20 17,115.79 10.0M
2021-01-04 16,292.03 17,481.90 16,292.03 17,207.31 14.1M