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

32.40
-0.70
(-2.11%)
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
(2025-11-05) 		1.23 3.86% 122,724,800 15,078,400 520.0
30.47
33.10
32.40
2 tháng
(2025-10-06) 		2.91 9.65% 217,292,300 17,926,700 602.1
26.36
33.10
32.40
3 tháng
(2025-09-08) 		1.60 5.09% 286,006,400 13,219,100 442.0
26.36
33.10
32.40
6 tháng
(2025-06-09) 		2.07 6.68% 808,243,900 -5,106,910 -148.1
26.36
35.42
32.40
12 tháng
(2024-12-10) 		1.04 3.26% 1,208,995,141 -35,469,784 -1,055.4
20
35.42
32.40
24 tháng
(2023-12-18) 		-1.20 -3.51% 2,258,566,486 -42,248,856 -1,229.6
20
42.01
32.40
36 tháng
(2022-12-21) 		13.47 68.66% 3,747,632,513 -27,441,291 -853.4
19.27
42.01
32.40
60 tháng
(2020-12-31) 		18.16 121.50% 8,833,423,608 6,396,014 -104.6
12.84
42.01
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
22.39
 4,483,760 22.65 22.82 22.30 8,200 52,300 -1.1
01/12/2021
22.65
 4,175,588 22.13 22.82 21.86 1,400 2,000 -0.0
30/11/2021
22.13
 9,241,552 21.60 23.17 21.78 35,900 11,100 0.6
29/11/2021
21.60
 8,649,703 22.13 22.13 20.47 7,000 25,100 -0.4
26/11/2021
22.13
 8,079,300 22.82 22.91 22.04 15,400 9,400 0.2
25/11/2021
22.82
 5,735,628 22.82 23.34 22.65 8,700 0 0.2
24/11/2021
22.82
 5,854,863 22.47 23.17 22.65 20,200 15,000 0.1
23/11/2021
22.47
 6,981,560 21.78 22.74 21.78 13,800 5 0.4
22/11/2021
21.78
 10,830,720 23.08 23.08 21.78 10,200 14,606 -0.1
19/11/2021
23.08
 18,320,967 24.39 24.74 22.30 30,000 118,100 -2.5
18/11/2021
24.39
 15,950,663 25.44 25.44 24.22 7,600 25,239 -0.5
17/11/2021
25.44
 8,325,551 25.26 26.13 25.26 1,100 131,200 -3.8
16/11/2021
25.26
 7,945,861 25.44 25.87 25.26 365,700 69,800 8.8
15/11/2021
25.44
 18,315,700 25.87 25.96 25 20,100 1,590,811 -45.9
12/11/2021
25.87
 10,489,769 26.57 26.66 25.78 20,100 432,400 -12.3
11/11/2021
26.57
 11,709,804 27.09 27.26 26.13 118,400 16,500 3.1
10/11/2021
27.09
 20,500,921 25.44 27.44 25.70 34,300 75,600 -1.3
09/11/2021
25.44
 11,013,837 25.26 25.96 25 80,300 27,500 1.5
08/11/2021
25.26
 7,398,639 24.91 25.70 25 70,100 7,000 1.8
05/11/2021
24.91
 9,499,622 24.83 25.70 24.39 2,600 4,000 -0.0
04/11/2021
24.83
 11,541,558 25.44 25.52 24.83 66,600 605,300 -15.5
03/11/2021
25.44
 9,686,509 26.39 26.66 25.44 100 2,000 -0.1
02/11/2021
26.39
 12,702,090 25.61 26.57 25.44 51,500 38,000 0.4
01/11/2021
25.61
 11,611,504 26.39 26.66 25.44 11,100 36,300 -0.8
29/10/2021
26.39
 8,213,111 26.22 26.83 25.78 50,000 38,900 0.3
28/10/2021
26.22
 10,598,914 26.57 26.83 25.96 0 133,200 -4.0
27/10/2021
26.57
 17,366,200 25 26.74 25.09 100 1,009,900 -29.7
26/10/2021
25
 5,430,900 25.26 25.44 24.83 5,200 20,000 -0.4
25/10/2021
25.26
 7,757,500 24.91 25.87 25.09 1,100 18,000 -0.5
22/10/2021
24.91
 7,482,100 24.83 25.26 24.56 50,500 5,600 1.3
21/10/2021
24.83
 8,901,000 25.09 25.44 24.56 24,200 97,300 -2.1
20/10/2021
25.09
 7,031,100 25.44 25.78 24.48 92,400 5,500 2.5
19/10/2021
25.44
 4,596,200 25.70 25.87 25.35 250,400 11,200 7.0
18/10/2021
25.70
 16,867,600 25 26.39 25.09 0 401,000 0
15/10/2021
25
 9,801,300 25 25.44 24.65 31,800 0 0.9
14/10/2021
25
 7,881,400 25.09 25.52 24.91 15,100 11,100 0.1
13/10/2021
25.09
 5,668,800 25.44 25.61 25.09 800 93,532 -2.7
12/10/2021
25.44
 13,809,400 24.83 25.87 24.83 4,100 167,700 -4.7
11/10/2021
24.83
 8,578,500 24.74 25.44 24.74 0 10,200 -0.3
08/10/2021
24.74
 6,151,800 24.74 25.26 24.56 12,200 133,100 -3.5
07/10/2021
24.74
 10,238,722 25.09 25.09 24.56 30,300 4,549 0.7
06/10/2021
25.09
 7,725,900 25 25.70 24.91 600 4,000 -0.1
05/10/2021
25
 9,918,421 24.39 25.17 24.56 2,400 14,200 -0.3
04/10/2021
24.39
 14,587,878 25 25.96 24.39 7,700 27,000 -0.6
01/10/2021
25
 15,573,926 24.65 25.52 24.22 184,477 174,577 0.3
30/09/2021
24.65
 9,932,789 24.30 25.09 24.04 7,000 37,250 -0.9
29/09/2021
24.30
 11,237,585 24.65 24.91 23.95 2,400 11,600 -0.3
28/09/2021
24.65
 15,966,472 22.82 24.83 22.82 124,500 33,300 2.5
27/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2021
22.82
 9,410,000 23.17 24.30 22.82 24,500 17,600 0.2
24/09/2021
23.17
 8,713,248 23.34 23.84 23.00 4,300 20,700 -0.5
23/09/2021
23.34
 11,482,279 23.67 24.26 23.34 21,800 1,300 0.6
22/09/2021
23.67
 5,795,004 23.59 23.84 23.25 28,500 25,600 0.1
21/09/2021
23.59
 14,768,723 22.67 23.67 22.08 43,500 75,200 -0.9
20/09/2021
22.67
 18,944,514 23.67 24.18 22.50 7,600 11,800 -0.1
17/09/2021
23.67
 10,549,836 23.67 24.18 23.59 3,343,900 1,028,300 65.3
16/09/2021
23.67
 9,488,037 23.84 24.43 23.42 40,100 31,800 0.2
15/09/2021
23.84
 19,649,000 22.42 24.18 22.25 900 96,900 -2.6
14/09/2021
22.42
 7,671,628 22.58 23.00 22.33 540,900 40,300 13.5
13/09/2021
22.58
 18,484,033 21.41 22.84 21.58 541,800 14,900 14.1
10/09/2021
21.41
 5,359,653 21.83 21.91 21.32 5,300 0 0.1
09/09/2021
21.83
 4,577,402 21.16 21.83 21.16 3,700 6,500 -0.1
08/09/2021
21.16
 7,377,545 21.49 21.74 20.99 0 200 -0.0
07/09/2021
21.49
 9,470,536 22.33 22.50 21.41 6,400 1,100 0.1
06/09/2021
22.33
 11,022,829 21.91 22.84 21.91 10,400 226,100 -5.7
01/09/2021
21.91
 8,917,000 21.74 22.16 21.32 7,500 2,000 0.1
31/08/2021
21.74
 14,033,680 21.16 22.16 21.07 218,900 200 5.7
30/08/2021
21.16
 6,347,931 20.74 21.41 20.82 40,000 8,400 0.8
27/08/2021
20.74
 7,825,300 20.32 20.74 19.81 2,000 0 0.0
26/08/2021
20.32
 5,553,607 20.82 20.90 20.23 19,200 100 0.5
25/08/2021
20.82
 5,455,713 20.23 20.82 20.23 9,200 0 0.2
24/08/2021
20.23
 7,224,331 19.73 20.57 19.90 1,700 600 0.0
23/08/2021
19.73
 17,469,677 20.99 21.07 19.73 7,600 88,457 -2.0
20/08/2021
20.99
 15,842,500 22.50 22.67 20.48 22,200 377,000 -9.5
19/08/2021
22.50
 10,048,500 22.92 22.92 22.50 400 21,600 -0.6
18/08/2021
22.92
 18,094,300 22.50 23.34 22.25 597,357 398,800 5.9
17/08/2021
22.50
 14,575,800 21.91 22.67 21.83 105,000 570,900 -12.2
16/08/2021
21.91
 10,326,200 22.00 22.50 21.74 261,500 163,100 2.6
13/08/2021
22.00
 19,061,054 22.25 22.25 21.16 2,000 16,600 -0.4
12/08/2021
22.25
 9,964,539 22.42 22.75 22.25 100,400 186,200 -2.3
11/08/2021
22.42
 12,306,273 22.84 23.25 22.33 65,700 465,400 -10.7
10/08/2021
22.84
 23,151,297 21.24 22.84 21.07 112,000 517,300 -10.2
09/08/2021
21.24
 12,113,388 21.24 21.49 20.82 100 253,600 -6.4
06/08/2021
21.24
 12,262,700 21.32 21.91 21.24 1,300 280,550 -7.1
05/08/2021
21.32
 9,040,900 21.32 21.41 20.90 1,600 428,600 -10.8
04/08/2021
21.32
 13,567,997 20.90 21.66 20.74 10,400 900 0.2
03/08/2021
20.90
 11,260,601 20.90 20.90 20.32 15,100 37,800 -0.6
02/08/2021
20.90
 8,303,000 20.82 21.32 20.57 15,200 200 0.4
30/07/2021
20.82
 7,733,000 20.99 21.32 20.74 32,500 7,200 0.6
29/07/2021
20.99
 9,140,400 20.23 20.99 20.15 411,300 6,000 9.9
28/07/2021
20.23
 5,296,388 20.40 20.74 20.15 46,800 0 1.1
27/07/2021
20.40
 10,604,900 19.81 20.82 19.81 27,900 109,500 -2.0
26/07/2021
19.81
 6,278,846 19.48 19.98 19.14 36,000 5,000 0.7
23/07/2021
19.48
 9,841,878 20.15 20.40 19.48 34,800 5,000 0.7
22/07/2021
20.15
 10,898,791 19.06 20.40 19.31 115,200 4,700 2.6
21/07/2021
19.06
 5,708,800 19.14 19.56 19.06 10,200 2,300 0.2
20/07/2021
19.14
 12,897,242 18.89 19.23 17.63 8,600 281,800 -6.0
19/07/2021
18.89
 16,472,447 20.82 20.82 18.89 27,600 12,800 0.3
16/07/2021
20.82
 7,930,500 21.24 21.58 20.82 3,100 0 0.1
15/07/2021
21.24
 10,553,435 21.24 21.58 20.57 7,000 1,200 0.1
14/07/2021
21.24
 10,852,889 21.58 21.91 20.82 229,900 11,200 5.6

Chính sách bảo mật | Điều khoản sử dụng |