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) 		5.70 16.24% 205,445,000 6,361,000 243.1
34.30
43.50
43.50
2 tháng
(2025-12-01) 		8.80 27.50% 294,294,700 12,061,100 430.2
30.20
43.50
43.50
3 tháng
(2025-10-30) 		10.61 35.16% 423,011,400 26,264,800 920.0
30.09
43.50
43.50
6 tháng
(2025-08-01) 		8.56 26.54% 764,943,100 16,215,590 581.2
26.36
43.50
43.50
12 tháng
(2025-02-03) 		10.15 33.10% 1,416,388,665 -16,899,188 -406.3
20
43.50
43.50
24 tháng
(2024-02-15) 		6.50 18.94% 2,411,846,946 -23,849,802 -557.2
20
43.50
43.50
36 tháng
(2023-02-13) 		18.92 86.51% 3,867,044,579 -22,110,236 -589.6
20
43.50
43.50
60 tháng
(2021-02-23) 		21.83 115.04% 8,731,524,294 20,935,255 363.4
16.20
43.50
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
20.15
 12,041,386 20.15 20.65 19.81 10,500 47,230 -0.9
07/04/2021
20.15
 13,880,820 20.40 20.65 19.98 0 525,118 -12.6
06/04/2021
20.40
 14,548,303 19.64 20.40 19.14 1,800 10,600 -0.2
05/04/2021
19.64
 7,394,274 19.81 19.90 19.48 35,000 542,700 -11.9
02/04/2021
19.81
 7,871,897 19.90 20.40 19.73 1,100 40,586 -0.9
01/04/2021
19.90
 11,873,114 19.31 19.98 19.23 10,300 21,900 -0.3
31/03/2021
19.31
 8,535,295 19.14 19.48 18.89 1,900 21,800 -0.5
30/03/2021
19.14
 7,637,587 18.89 19.48 18.81 7,000 550,200 -12.3
29/03/2021
18.89
 6,923,881 19.06 19.56 18.72 10,700 979,000 -22.0
26/03/2021
19.06
 12,040,829 18.64 19.31 17.29 46,700 81,300 -0.7
25/03/2021
18.64
 6,937,469 19.06 19.48 18.64 5,800 400 0.1
24/03/2021
19.06
 19,520,938 19.64 19.64 18.22 391,960 111,755 6.3
23/03/2021
19.64
 8,138,959 19.98 19.98 19.48 370,300 21,600 8.2
22/03/2021
19.98
 7,309,381 20.06 20.40 19.90 170,300 5,939 3.9
19/03/2021
20.06
 17,883,263 20.32 20.32 19.14 19,500 1,381,800 -31.7
18/03/2021
20.32
 7,545,411 20.65 20.82 20.23 48,600 38,100 0.3
17/03/2021
20.65
 13,154,644 19.90 20.65 19.73 10,300 520,806 -12.1
16/03/2021
19.90
 11,348,987 20.23 20.23 19.73 4,000 2,900 0.0
15/03/2021
20.23
 8,581,100 20.32 20.57 20.15 52,200 51,100 0.0
12/03/2021
20.32
 8,285,936 20.48 20.99 20.23 15,800 3,800 0.3
11/03/2021
20.48
 7,449,530 19.98 20.57 20.15 7,000 25,200 -0.4
10/03/2021
19.98
 15,100,416 20.15 20.32 19.64 195,206 721,900 -12.4
09/03/2021
20.15
 18,716,687 21.16 21.16 19.98 16,800 20,600 -0.1
08/03/2021
21.16
 14,037,385 20.90 22.25 20.90 64,200 129,700 -1.7
05/03/2021
20.90
 17,918,237 20.65 21.41 20.65 69,600 12,900 1.4
04/03/2021
20.65
 27,043,516 19.06 20.90 18.55 249,800 750,900 -11.4
03/03/2021
19.06
 8,072,035 19.14 19.23 18.81 5,100 45,000 -0.9
02/03/2021
19.14
 16,638,325 19.56 19.64 19.06 420,900 2,346,800 -43.9
01/03/2021
19.56
 16,244,327 18.89 19.56 18.64 17,000 15,000 0.0
26/02/2021
18.89
 11,906,672 18.89 18.97 18.30 1,166,300 34,200 25.3
25/02/2021
18.89
 13,606,954 18.30 19.23 18.47 24,900 0 0.6
24/02/2021
18.30
 15,196,191 18.97 18.97 18.05 32,300 1,168,000 -25.0
23/02/2021
18.97
 15,550,482 18.22 19.90 18.55 37,800 103,400 -1.5
22/02/2021
18.22
 14,764,452 17.71 18.30 17.63 12,500 26,500 -0.3
19/02/2021
17.71
 14,953,900 18.30 18.55 17.46 10,500 102,500 -2.0
18/02/2021
18.30
 26,445,826 17.29 18.97 17.63 3,500 232,100 -5.0
17/02/2021
17.29
 11,245,517 15.78 17.29 16.03 275,300 30,600 5.0
09/02/2021
15.78
 7,245,096 15.28 15.87 15.28 80 1,180,900 -21.9
08/02/2021
15.28
 15,192,147 15.45 16.20 14.86 731,100 629,300 2.3
05/02/2021
15.45
 6,002,652 15.36 15.95 15.36 1,600 1,000 0.0
04/02/2021
15.36
 7,817,370 15.11 15.87 15.28 480,500 17,300 8.6
03/02/2021
15.11
 11,743,913 13.77 15.11 13.85 0 15,760 -0.3
02/02/2021
13.77
 11,309,146 13.10 13.85 12.93 757,400 878,001 -1.8
01/02/2021
13.10
 5,606,800 13.94 14.02 12.84 418,400 0 6.6
29/01/2021
13.94
 10,095,164 12.84 14.10 11.59 285,200 159,324 2.1
28/01/2021
12.84
 16,715,936 14.27 14.27 12.84 39,300 4,911 0.5
27/01/2021
14.27
 9,845,699 15.62 16.03 14.27 1,300 15,000 -0.2
26/01/2021
15.62
 11,150,538 16.54 16.71 15.28 9,700 20,700 -0.2
25/01/2021
16.54
 8,044,390 16.71 16.96 16.37 1,500 2,900 -0.0
22/01/2021
16.71
 8,491,800 17.04 17.21 16.54 2,600 2,500 0.0
21/01/2021
17.04
 8,361,484 16.54 17.21 16.45 5,900 4,600 0.0
20/01/2021
16.54
 14,178,148 15.87 16.71 14.86 63,100 10,600 1.0
19/01/2021
15.87
 17,011,828 17.55 17.71 15.87 52,100 379,200 -6.9
18/01/2021
17.55
 12,172,928 18.13 18.30 17.46 4,600 1,014,000 -21.5
15/01/2021
18.13
 13,936,077 17.46 18.30 17.46 20,900 1,500 0.4
14/01/2021
17.46
 7,624,439 17.21 17.55 17.04 2,000 60,238 -1.2
13/01/2021
17.21
 15,483,026 17.55 18.13 17.04 443 1,472,200 -30.6
12/01/2021
17.55
 11,626,700 17.63 17.88 17.04 53,700 8,503 0.9
11/01/2021
17.63
 10,434,700 17.21 18.13 17.38 1,200 400,000 -8.4
08/01/2021
17.21
 11,014,376 16.87 17.63 16.62 54,500 120,402 -1.4
07/01/2021
16.87
 13,313,100 16.03 16.96 15.70 21,690 87,590 -1.3
06/01/2021
16.03
 12,663,162 15.70 16.37 15.62 93,965 63,200 0.6
05/01/2021
15.70
 10,004,800 15.78 15.87 15.45 45,300 70,000 -0.5
04/01/2021
15.78
 14,070,800 14.94 16.03 14.94 22,200 11,000 0.2
31/12/2020
14.94
 11,396,900 14.86 15.11 14.52 4,210 152,800 -2.6
30/12/2020
14.86
 8,992,998 14.94 15.11 14.69 11,950 1,900 0.2
29/12/2020
14.94
 11,608,043 14.94 15.45 14.86 55,619 270,500 -3.9
28/12/2020
14.94
 21,213,220 13.60 14.94 13.60 484,800 28,400 7.7
25/12/2020
13.60
 5,511,034 13.43 13.68 13.35 9,900 122,000 -1.8
24/12/2020
13.43
 11,202,290 13.52 13.77 12.84 68,000 33,000 0.0
23/12/2020
13.52
 8,946,278 13.68 13.85 13.43 68,000 33,000 0.6
22/12/2020
13.68
 8,040,691 13.77 13.85 13.52 126,000 2,350 2.0
21/12/2020
13.77
 11,744,166 13.52 13.94 13.35 34,000 8,021 0.4
18/12/2020
13.52
 5,274,440 13.43 13.68 13.43 5,400 5,000 0.0
17/12/2020
13.43
 11,706,694 13.43 13.60 13.18 383,100 667,900 -4.5
16/12/2020
13.43
 9,577,350 13.18 13.68 13.10 141,500 44,000 1.6
15/12/2020
13.18
 6,774,083 13.35 13.35 13.01 50,300 0 0.8
14/12/2020
13.35
 11,802,454 12.93 13.43 12.93 545,000 380,400 2.5
11/12/2020
12.93
 6,223,898 12.59 12.93 12.59 419,200 0 6.4
10/12/2020
12.59
 7,872,403 12.93 13.10 12.51 1,000 250,000 -3.8
09/12/2020
12.93
 5,594,241 12.84 13.10 12.76 6,050 12,800 -0.1
08/12/2020
12.84
 6,857,569 13.01 13.01 12.76 123,200 516,200 -6.0
07/12/2020
13.01
 4,992,730 12.93 13.10 12.84 452,260 0 7.0
04/12/2020
12.93
 5,861,082 12.93 13.26 12.93 521,000 14,400 7.9
03/12/2020
12.93
 13,027,417 12.34 13.10 12.34 31,900 78,300 -0.7
02/12/2020
12.34
 6,918,510 12.51 12.51 12.26 828,900 1,000 12.2
01/12/2020
12.51
 9,029,393 12.34 12.59 11.92 477,100 57,000 6.1
30/11/2020
12.34
 7,240,760 12.59 13.43 11.33 22,800 43,000 -0.3
27/11/2020
12.59
 4,405,415 12.68 12.68 12.42 104,700 0 1.6
26/11/2020
12.68
 3,339,523 12.76 12.93 12.59 3,700 0 0.1
25/11/2020
12.76
 9,545,568 12.51 13.10 12.42 592,800 3,000 9.1
24/11/2020
12.51
 11,345,057 12.42 12.76 12.26 2,100 2,067,000 -30.6
23/11/2020
12.42
 5,608,024 12.42 12.59 12.17 500 300 0
20/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2020
12.42
 5,480,275 12.34 12.84 12.34 50,000 102,200 -0.8
19/11/2020
12.34
 9,676,527 12.34 12.58 12.18 4,400 100,000 -1.5
18/11/2020
12.34
 7,243,831 12.26 12.42 12.18 10,000 30,000 -0.3
17/11/2020
12.26
 10,560,810 11.63 12.26 11.63 462,800 1,800 7.1
16/11/2020
11.63
 10,840,889 11.87 12.03 11.63 243,000 800 3.6
13/11/2020
11.87
 10,882,444 11.71 11.87 11.48 6,000 1,000 0.1
12/11/2020
11.71
 6,661,870 11.79 11.95 11.63 4,100 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |