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

43.50
2.70
(6.62%)
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
(2025-12-29) 		4.30 12.25% 193,075,200 5,991,100 229.0
34.30
41.40
40.80
2 tháng
(2025-11-28) 		7.20 22.36% 287,061,400 12,493,800 442.4
30.20
41.40
40.80
3 tháng
(2025-10-29) 		9.59 32.16% 414,188,700 26,299,400 918.8
29.81
41.40
40.80
6 tháng
(2025-07-31) 		7.34 22.91% 763,709,300 14,981,690 536.9
26.36
41.40
40.80
12 tháng
(2025-02-03) 		8.75 28.53% 1,404,018,865 -17,269,088 -420.4
20
41.40
40.80
24 tháng
(2024-02-07) 		4.91 14.24% 2,403,444,700 -24,219,402 -571.3
20
42.01
40.80
36 tháng
(2023-02-13) 		17.52 80.11% 3,854,674,779 -22,480,136 -603.7
20
42.01
40.80
60 tháng
(2021-02-22) 		21.18 116.27% 8,733,918,946 20,551,355 349.0
16.20
42.01
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
25.70
 14,829,567 24.83 26.13 24.39 626,500 5,100 18.0
20/01/2022
24.83
 5,666,400 25 25.35 24.65 203,000 1,500 5.8
19/01/2022
25
 6,899,200 25.17 25.96 24.83 242,500 5,600 6.9
18/01/2022
25.17
 11,882,400 24.39 25.52 24.39 331,100 352,200 -0.5
17/01/2022
24.39
 10,588,299 24.30 25.61 24.13 182,700 193,800 -0.2
14/01/2022
24.30
 4,676,545 23.95 24.56 23.78 564,900 6,600 15.6
13/01/2022
23.95
 9,051,791 24.83 25.70 23.95 0 0 0
12/01/2022
24.83
 11,419,300 23.95 25.61 24.30 503,500 2,600 14.4
11/01/2022
23.95
 4,354,312 24.13 24.56 23.69 310,500 1,000 8.6
10/01/2022
24.13
 9,176,413 25.26 25.44 24.04 404,000 1,900 11.4
07/01/2022
25.26
 10,553,828 24.65 25.61 24.74 753,200 45,200 20.6
06/01/2022
24.65
 7,207,778 24.56 25.09 24.39 319,600 6,100 8.9
05/01/2022
24.56
 9,955,560 24.56 25.17 24.56 1,035,700 3,200 29.6
04/01/2022
24.56
 11,734,905 23.78 25 23.78 903,100 3,600 25.5
31/12/2021
23.78
 5,142,979 24.13 24.39 23.69 0 3,000 -0.1
30/12/2021
24.13
 10,543,998 23.52 24.83 23.61 149,800 40,305 3.0
29/12/2021
23.52
 3,690,317 23.43 23.87 23.26 9,100 0 0.2
28/12/2021
23.43
 7,561,769 23.17 23.95 23.34 7,030 8,100 -0.0
27/12/2021
23.17
 3,806,765 23.08 23.52 23.00 500 2,000 -0.0
24/12/2021
23.08
 4,356,100 23.17 23.87 23.08 0 0 0
23/12/2021
23.17
 9,874,873 22.47 23.95 22.21 1,900 2,000 -0.0
22/12/2021
22.47
 3,753,407 22.74 23.26 22.47 5,800 0 0.2
21/12/2021
22.74
 5,333,507 22.13 22.91 21.95 500,100 100,000 10.5
20/12/2021
22.13
 5,635,822 22.65 22.74 21.86 5,900 5,000 0.0
17/12/2021
22.65
 4,231,886 22.65 23.26 22.65 2,100 250,055 -6.4
16/12/2021
22.65
 5,188,882 22.82 23.08 22.56 900 2,400 -0.0
15/12/2021
22.82
 5,579,600 23.08 23.34 22.74 1,100 35,685 -0.9
14/12/2021
23.08
 4,466,776 23.43 23.43 23.00 1,200 7,600 -0.2
13/12/2021
23.43
 6,400,501 23.17 23.78 22.91 700 2,400 -0.0
10/12/2021
23.17
 4,468,642 23.34 23.34 23.00 102,600 58,500 1.2
09/12/2021
23.34
 7,345,552 23.08 23.61 22.91 4,100 9,100 -0.1
08/12/2021
23.08
 10,139,973 22.56 23.52 22.65 3,300 258 0.1
07/12/2021
22.56
 6,221,856 21.25 22.82 21.52 20,200 4,000 0.4
06/12/2021
21.25
 4,932,863 21.78 22.13 20.91 4,200 0 0.1
03/12/2021
21.78
 4,517,439 22.39 22.82 21.78 2,900 500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |