Petrovietnam Technical Services Corp (PVS)

PVS
🏛️ Vietnam →
31,500.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 34,000.00 34,200.00 34,000.00 34,100.00 45.3K
09:05 34,100.00 34,400.00 34,100.00 34,100.00 52.7K
09:10 34,200.00 34,300.00 34,100.00 34,200.00 5.6K
09:15 34,200.00 34,300.00 34,100.00 34,300.00 43.2K
09:20 34,200.00 34,200.00 34,100.00 34,100.00 30.7K
09:25 34,200.00 34,200.00 34,100.00 34,100.00 27.5K
09:30 34,100.00 34,100.00 34,000.00 34,000.00 177.2K
09:35 34,000.00 34,000.00 33,900.00 34,000.00 37.4K
09:40 34,000.00 34,000.00 33,900.00 34,000.00 36.5K
09:45 34,000.00 34,000.00 34,000.00 34,000.00 8.7K
09:50 34,000.00 34,000.00 34,000.00 34,000.00 23.7K
09:55 34,000.00 34,000.00 34,000.00 34,000.00 6.5K
10:00 34,100.00 34,100.00 34,000.00 34,000.00 26.1K
10:05 34,000.00 34,100.00 34,000.00 34,100.00 58.5K
10:10 34,100.00 34,100.00 34,100.00 34,100.00 6.9K
10:15 34,000.00 34,000.00 34,000.00 34,000.00 57.1K
10:20 34,000.00 34,000.00 34,000.00 34,000.00 12.5K
10:25 33,900.00 33,900.00 33,900.00 33,900.00 3.9K
10:30 34,000.00 34,000.00 33,900.00 34,000.00 27.2K
10:35 33,900.00 33,900.00 33,900.00 33,900.00 1.8K
10:40 33,900.00 33,900.00 33,800.00 33,900.00 78.1K
10:45 33,900.00 33,900.00 33,800.00 33,800.00 10.2K
10:50 33,800.00 34,000.00 33,800.00 34,000.00 16.1K
10:55 34,000.00 34,000.00 33,900.00 33,900.00 45.0K
11:00 33,900.00 33,900.00 33,900.00 33,900.00 2.8K
11:05 33,800.00 33,900.00 33,800.00 33,900.00 1.3K
11:10 33,900.00 33,900.00 33,900.00 33,900.00 0.0K
11:15 33,900.00 33,900.00 33,800.00 33,800.00 44.3K
11:20 33,800.00 33,800.00 33,700.00 33,700.00 108.9K
11:25 33,700.00 33,800.00 33,700.00 33,700.00 8.8K
13:00 33,700.00 33,700.00 33,600.00 33,700.00 54.7K
13:05 33,700.00 33,800.00 33,700.00 33,800.00 16.9K
13:10 33,800.00 33,900.00 33,800.00 33,900.00 6.9K
13:15 33,900.00 33,900.00 33,800.00 33,800.00 59.2K
13:20 33,800.00 33,900.00 33,800.00 33,900.00 7.7K
13:25 33,800.00 33,800.00 33,800.00 33,800.00 10.9K
13:30 33,900.00 33,900.00 33,800.00 33,900.00 0.0K
13:35 33,900.00 33,900.00 33,800.00 33,900.00 62.4K
13:40 33,800.00 33,900.00 33,800.00 33,800.00 0.0K
13:45 33,900.00 33,900.00 33,800.00 33,900.00 0.0K
13:50 33,900.00 34,000.00 33,800.00 33,900.00 25.5K
13:55 34,000.00 34,000.00 33,800.00 33,800.00 133.0K
14:00 33,800.00 33,900.00 33,800.00 33,900.00 56.6K
14:05 33,800.00 33,900.00 33,800.00 33,800.00 0.0K
14:10 33,800.00 33,900.00 33,800.00 33,900.00 65.0K
14:15 33,900.00 33,900.00 33,800.00 33,900.00 157.3K
14:20 33,900.00 34,000.00 33,800.00 34,000.00 89.0K
14:25 33,900.00 34,100.00 33,900.00 34,000.00 238.7K
15:00 34,000.00 34,000.00 34,000.00 34,000.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 32,500.00 32,600.00 31,400.00 31,500.00 4.1M
2025-10-02 32,900.00 33,100.00 32,300.00 32,500.00 2.1M
2025-10-01 32,800.00 33,100.00 32,700.00 32,800.00 2.0M
2025-09-30 33,700.00 33,900.00 32,500.00 32,800.00 4.9M
2025-09-29 33,700.00 34,300.00 33,700.00 33,700.00 1.6M
2025-09-26 34,600.00 34,600.00 33,900.00 33,900.00 2.7M
2025-09-25 34,200.00 34,700.00 34,200.00 34,400.00 2.5M
2025-09-24 34,000.00 34,400.00 33,600.00 34,000.00 2.3M
2025-09-23 33,800.00 34,300.00 33,800.00 33,800.00 1.1M
2025-09-22 34,600.00 34,800.00 33,600.00 33,800.00 3.7M
2025-09-19 34,700.00 35,100.00 34,500.00 34,500.00 2.2M
2025-09-18 35,400.00 35,600.00 34,600.00 34,700.00 3.2M
2025-09-17 35,600.00 36,200.00 35,200.00 35,400.00 6.3M
2025-09-16 35,800.00 36,100.00 35,000.00 35,100.00 5.1M
2025-09-15 35,400.00 36,000.00 35,100.00 35,400.00 3.6M
2025-09-12 34,400.00 35,800.00 34,200.00 35,400.00 6.6M
2025-09-11 34,600.00 34,900.00 33,900.00 34,200.00 3.1M
2025-09-10 34,200.00 34,800.00 34,000.00 34,300.00 3.5M
2025-09-09 33,700.00 34,100.00 33,600.00 33,800.00 2.5M
2025-09-08 35,200.00 33,700.00 33,700.00 33,700.00 5.6M
2025-09-05 35,100.00 35,100.00 35,100.00 35,100.00 7.6M
2025-09-04 35,500.00 35,100.00 35,100.00 35,100.00 5.3M
2025-09-03 34,100.00 35,100.00 35,100.00 35,100.00 4.4M
2025-08-29 34,000.00 33,900.00 33,900.00 33,900.00 4.8M
2025-08-28 34,300.00 34,600.00 33,800.00 34,000.00 3.6M
2025-08-27 33,700.00 34,400.00 34,400.00 34,400.00 5.2M
2025-08-26 33,000.00 33,700.00 33,700.00 33,700.00 4.4M
2025-08-25 34,300.00 33,000.00 33,000.00 33,000.00 6.0M
2025-08-22 35,000.00 34,200.00 34,200.00 34,200.00 8.1M
2025-08-21 35,500.00 35,800.00 34,800.00 35,000.00 6.6M
2025-08-20 37,100.00 37,400.00 34,500.00 35,300.00 11.7M
2025-08-19 37,200.00 38,200.00 36,800.00 37,000.00 8.2M
2025-08-18 37,000.00 37,200.00 37,200.00 37,200.00 9.0M
2025-08-15 37,500.00 36,900.00 36,900.00 36,900.00 10.8M
2025-08-14 36,700.00 37,500.00 37,500.00 37,500.00 9.3M
2025-08-13 37,900.00 36,700.00 36,700.00 36,700.00 13.3M
2025-08-12 38,500.00 37,900.00 37,900.00 37,900.00 10.1M
2025-08-11 38,000.00 38,600.00 37,000.00 37,400.00 7.7M
2025-08-08 34,600.00 37,700.00 37,700.00 37,700.00 27.2M
2025-08-07 34,600.00 34,600.00 34,600.00 34,600.00 5.2M
2025-08-06 33,500.00 35,200.00 33,100.00 34,600.00 7.6M
2025-08-05 34,100.00 33,500.00 33,500.00 33,500.00 10.9M
2025-08-04 34,800.00 34,100.00 34,100.00 34,100.00 6.2M
2025-08-01 34,300.00 34,500.00 34,500.00 34,500.00 7.8M
2025-07-31 35,300.00 36,300.00 34,200.00 34,300.00 11.1M
2025-07-30 34,400.00 35,200.00 34,200.00 35,100.00 9.7M
2025-07-29 34,200.00 35,800.00 34,200.00 34,200.00 16.6M
2025-07-28 34,300.00 34,200.00 34,200.00 34,200.00 9.1M
2025-07-25 34,700.00 35,300.00 34,300.00 34,300.00 7.9M
2025-07-24 34,100.00 35,000.00 33,900.00 34,600.00 11.5M
2025-07-23 33,500.00 34,100.00 33,200.00 33,800.00 8.0M
2025-07-22 33,500.00 33,700.00 33,100.00 33,400.00 4.7M
2025-07-21 34,200.00 33,400.00 33,400.00 33,400.00 5.8M
2025-07-18 33,500.00 34,500.00 33,400.00 34,200.00 10.1M
2025-07-17 33,100.00 33,400.00 33,400.00 33,400.00 7.6M
2025-07-16 33,100.00 33,000.00 33,000.00 33,000.00 4.0M
2025-07-15 33,300.00 33,100.00 33,100.00 33,100.00 6.9M
2025-07-14 33,200.00 33,300.00 33,300.00 33,300.00 5.2M
2025-07-11 33,700.00 33,100.00 33,100.00 33,100.00 5.1M
2025-07-10 32,900.00 33,600.00 33,600.00 33,600.00 10.2M
2025-07-09 32,600.00 32,800.00 32,800.00 32,800.00 6.3M
2025-07-08 32,200.00 32,600.00 32,600.00 32,600.00 5.4M
2025-07-07 32,400.00 32,500.00 32,000.00 32,100.00 5.5M
2025-07-04 32,100.00 32,200.00 32,200.00 32,200.00 3.7M
2025-07-03 32,300.00 32,100.00 32,100.00 32,100.00 6.2M
2025-07-02 32,100.00 32,200.00 32,200.00 32,200.00 3.8M
2025-07-01 31,700.00 32,100.00 32,100.00 32,100.00 4.9M
2025-06-30 32,100.00 32,900.00 32,900.00 32,900.00 11.1M
2025-06-27 32,600.00 32,100.00 32,100.00 32,100.00 5.6M
2025-06-26 32,500.00 32,600.00 32,600.00 32,600.00 4.3M
2025-06-25 33,000.00 33,500.00 32,300.00 32,500.00 8.9M
2025-06-24 35,100.00 35,100.00 32,900.00 33,000.00 14.6M
2025-06-23 34,500.00 36,800.00 34,500.00 35,100.00 13.1M
2025-06-20 35,500.00 34,700.00 34,700.00 34,700.00 10.7M
2025-06-19 36,000.00 36,000.00 34,800.00 35,500.00 7.7M
2025-06-18 36,200.00 36,800.00 35,500.00 35,900.00 9.5M
2025-06-17 36,900.00 35,700.00 35,700.00 35,700.00 11.6M
2025-06-16 35,000.00 36,800.00 36,800.00 36,800.00 12.1M
2025-06-13 33,500.00 34,800.00 34,800.00 34,800.00 17.1M
2025-06-12 32,900.00 33,700.00 32,600.00 32,600.00 7.2M
2025-06-11 32,400.00 32,500.00 32,500.00 32,500.00 5.2M
2025-06-10 33,200.00 32,400.00 32,400.00 32,400.00 6.0M
2025-06-09 32,700.00 33,200.00 33,200.00 33,200.00 7.6M
2025-06-06 32,500.00 32,700.00 32,700.00 32,700.00 10.4M
2025-06-05 32,000.00 32,500.00 32,500.00 32,500.00 9.0M
2025-06-04 30,700.00 31,600.00 31,600.00 31,600.00 8.0M
2025-06-03 31,000.00 30,500.00 30,500.00 30,500.00 7.4M
2025-06-02 27,500.00 30,200.00 27,400.00 30,200.00 8.5M
2025-05-30 28,800.00 28,800.00 27,500.00 27,500.00 5.6M
2025-05-29 29,000.00 28,500.00 28,500.00 28,500.00 3.5M
2025-05-28 27,400.00 29,000.00 29,000.00 29,000.00 9.1M
2025-05-27 26,900.00 27,500.00 26,900.00 27,200.00 4.3M
2025-05-26 26,100.00 26,900.00 26,900.00 26,900.00 3.7M
2025-05-23 26,300.00 26,500.00 25,900.00 26,000.00 3.4M
2025-05-22 26,900.00 26,300.00 26,300.00 26,300.00 4.1M
2025-05-21 27,500.00 26,800.00 26,800.00 26,800.00 3.5M
2025-05-20 27,100.00 27,400.00 27,000.00 27,100.00 2.5M
2025-05-19 27,500.00 27,100.00 27,100.00 27,100.00 2.5M
2025-05-16 27,900.00 28,100.00 27,400.00 27,500.00 2.8M
2025-05-15 28,100.00 27,900.00 27,900.00 27,900.00 3.1M
2025-05-14 27,700.00 28,200.00 27,500.00 28,000.00 4.0M
2025-05-13 27,600.00 27,500.00 27,500.00 27,500.00 4.5M
2025-05-12 26,700.00 27,500.00 27,500.00 27,500.00 4.3M
2025-05-09 27,100.00 26,600.00 26,600.00 26,600.00 2.6M
2025-05-08 26,800.00 27,000.00 27,000.00 27,000.00 4.8M
2025-05-07 26,400.00 26,600.00 26,600.00 26,600.00 5.0M
2025-05-06 26,000.00 26,300.00 26,300.00 26,300.00 3.9M
2025-05-05 25,500.00 26,000.00 26,000.00 26,000.00 3.5M
2025-04-29 26,000.00 26,100.00 25,500.00 25,600.00 2.4M
2025-04-28 26,100.00 26,400.00 25,900.00 25,900.00 2.1M
2025-04-25 26,300.00 26,800.00 26,000.00 26,100.00 2.7M
2025-04-24 27,000.00 27,100.00 26,000.00 26,300.00 2.7M
2025-04-23 26,500.00 27,300.00 26,400.00 26,600.00 2.8M
2025-04-22 26,900.00 27,000.00 24,300.00 26,500.00 7.8M
2025-04-21 26,500.00 27,100.00 26,000.00 26,900.00 4.9M
2025-04-18 25,600.00 26,600.00 25,600.00 26,000.00 6.0M
2025-04-17 25,000.00 25,400.00 24,400.00 25,400.00 4.6M
2025-04-16 25,000.00 25,700.00 24,600.00 25,000.00 4.9M
2025-04-15 25,900.00 26,200.00 24,900.00 25,000.00 4.5M
2025-04-14 21,800.00 26,500.00 21,800.00 25,800.00 9.8M
2025-04-11 21,500.00 25,400.00 21,500.00 24,200.00 10.0M
2025-04-10 23,500.00 23,500.00 23,500.00 23,500.00 0.2M
2025-04-09 21,400.00 23,700.00 21,400.00 21,400.00 14.3M
2025-04-08 26,000.00 26,100.00 23,700.00 23,700.00 4.6M
2025-04-04 26,100.00 27,900.00 25,200.00 26,300.00 12.1M
2025-04-03 30,500.00 30,700.00 27,900.00 27,900.00 7.0M
2025-04-02 31,100.00 31,500.00 31,000.00 31,000.00 1.4M
2025-04-01 28,000.00 31,500.00 28,000.00 31,200.00 2.0M
2025-03-31 31,900.00 31,900.00 30,800.00 30,800.00 3.4M
2025-03-28 32,000.00 32,600.00 31,600.00 31,900.00 2.4M
2025-03-27 32,700.00 33,000.00 32,300.00 32,400.00 1.8M
2025-03-26 32,600.00 33,300.00 32,400.00 32,600.00 2.3M
2025-03-25 29,400.00 33,100.00 29,400.00 32,600.00 1.6M
2025-03-24 33,000.00 33,100.00 32,400.00 32,600.00 1.7M
2025-03-21 32,900.00 33,300.00 32,600.00 33,000.00 1.7M
2025-03-20 32,800.00 32,900.00 32,200.00 32,700.00 1.3M
2025-03-19 30,300.00 33,300.00 30,300.00 32,700.00 1.3M
2025-03-18 32,900.00 33,700.00 32,900.00 33,200.00 2.4M
2025-03-17 32,600.00 33,200.00 32,600.00 32,900.00 1.4M
2025-03-14 33,200.00 33,300.00 32,300.00 32,500.00 4.5M
2025-03-13 33,800.00 33,900.00 33,100.00 33,200.00 2.6M
2025-03-12 33,700.00 33,900.00 33,400.00 33,800.00 3.1M
2025-03-11 33,900.00 33,900.00 33,500.00 33,600.00 3.0M
2025-03-10 34,000.00 34,400.00 33,900.00 33,900.00 2.6M
2025-03-07 34,400.00 34,600.00 34,100.00 34,100.00 2.5M
2025-03-06 34,600.00 34,700.00 33,800.00 34,300.00 4.7M
2025-03-05 35,200.00 35,200.00 34,500.00 34,500.00 1.8M
2025-03-04 34,600.00 35,500.00 34,600.00 35,000.00 2.4M
2025-03-03 35,700.00 35,800.00 35,300.00 35,300.00 1.4M
2025-02-28 35,000.00 36,000.00 35,000.00 35,600.00 4.8M
2025-02-27 34,800.00 35,100.00 34,600.00 35,100.00 2.1M
2025-02-26 34,900.00 35,100.00 34,600.00 34,800.00 1.7M
2025-02-25 34,700.00 35,300.00 34,600.00 34,800.00 4.2M
2025-02-24 34,300.00 34,900.00 34,100.00 34,700.00 2.2M
2025-02-21 34,500.00 34,600.00 34,100.00 34,300.00 1.4M
2025-02-20 34,600.00 35,100.00 34,500.00 34,500.00 1.9M
2025-02-19 34,700.00 34,900.00 34,400.00 34,600.00 2.6M
2025-02-18 34,500.00 34,800.00 34,100.00 34,500.00 2.0M
2025-02-17 34,400.00 34,800.00 34,100.00 34,400.00 1.8M
2025-02-14 34,000.00 34,900.00 34,000.00 34,400.00 5.3M
2025-02-13 34,000.00 34,100.00 33,600.00 34,000.00 1.9M
2025-02-12 33,700.00 34,200.00 33,500.00 33,900.00 2.2M
2025-02-11 33,500.00 33,700.00 33,200.00 33,600.00 1.5M
2025-02-10 33,400.00 34,200.00 33,400.00 33,400.00 2.4M
2025-02-07 33,800.00 34,000.00 33,600.00 33,700.00 2.5M
2025-02-06 33,500.00 33,900.00 33,400.00 33,700.00 2.0M
2025-02-05 30,000.00 33,900.00 30,000.00 33,500.00 3.1M
2025-02-04 29,600.00 32,900.00 29,600.00 32,900.00 1.0M
2025-02-03 33,300.00 33,300.00 32,000.00 32,800.00 3.2M
2025-01-24 33,400.00 33,400.00 32,900.00 33,000.00 2.5M
2025-01-23 33,100.00 33,400.00 32,900.00 33,400.00 1.9M
2025-01-22 33,300.00 33,400.00 32,700.00 33,200.00 1.8M
2025-01-21 31,700.00 33,200.00 31,700.00 33,100.00 1.8M
2025-01-20 32,800.00 33,400.00 32,700.00 32,800.00 4.5M
2025-01-17 31,800.00 32,700.00 31,800.00 32,600.00 2.1M
2025-01-16 28,600.00 32,300.00 28,600.00 31,800.00 1.5M
2025-01-15 31,500.00 32,200.00 29,500.00 31,700.00 2.3M
2025-01-14 32,600.00 32,700.00 31,900.00 32,100.00 1.0M
2025-01-13 31,600.00 32,600.00 31,500.00 32,600.00 2.1M
2025-01-10 30,000.00 32,700.00 29,700.00 32,000.00 1.9M
2025-01-09 28,900.00 32,500.00 28,900.00 32,200.00 0.9M
2025-01-08 32,100.00 32,400.00 31,700.00 32,100.00 2.2M
2025-01-07 33,100.00 33,600.00 31,800.00 32,100.00 3.2M
2025-01-06 34,000.00 34,200.00 33,400.00 33,400.00 2.1M
2025-01-03 34,000.00 34,300.00 33,900.00 34,000.00 2.3M
2025-01-02 33,900.00 34,000.00 33,700.00 33,800.00 1.0M