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

38
1.80
(4.97%)
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
(2026-03-30) 		-6.60 -15.42% 95,345,700 -2,008,814 -107.7
36.20
42.80
38
2 tháng
(2026-03-02) 		-15.90 -30.52% 336,127,200 -6,698,814 -375.0
36.20
54.60
38
3 tháng
(2026-01-29) 		-7.30 -16.78% 496,811,300 -2,118,514 -181.1
36.20
54.60
38
6 tháng
(2025-10-31) 		5.55 18.09% 944,714,600 22,877,586 694.8
30.09
54.60
38
12 tháng
(2025-05-05) 		11.90 48.98% 1,736,181,700 -1,806,624 -86.3
24.30
54.60
38
24 tháng
(2024-05-09) 		-2.78 -7.14% 2,493,015,217 -32,055,696 -1,023.9
20
54.60
38
36 tháng
(2023-05-15) 		13.06 56.46% 4,084,654,130 -30,685,554 -944.5
20
54.60
38
60 tháng
(2021-05-25) 		17.14 89.95% 8,610,366,412 24,464,749 308.0
16.20
54.60
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2020
11.79
 13,135,173 11.24 11.79 11.16 593,800 54,400 8.0
10/11/2020
11.24
 15,174,667 10.77 11.40 10.93 534,800 22,800 7.3
09/11/2020
10.77
 5,082,664 10.61 10.85 10.53 0 20,500 -0.3
06/11/2020
10.61
 1,359,058 10.61 10.61 10.45 6,000 6,800 -0.0
05/11/2020
10.61
 1,842,341 10.69 10.77 10.45 12,200 0 0.2
04/11/2020
10.69
 4,074,467 10.53 10.85 10.45 550,500 50,500 6.8
03/11/2020
10.53
 1,968,879 10.38 10.53 10.30 5,000 0 0.1
02/11/2020
10.38
 1,444,878 10.22 10.38 10.06 0 100 -0.0
30/10/2020
10.22
 4,152,621 10.22 10.30 10.06 1,000 100 0.0
29/10/2020
10.22
 3,405,267 10.30 10.30 10.06 0 1,300 -0.0
28/10/2020
10.30
 3,906,771 10.53 10.53 10.22 2,100 0 0.0
27/10/2020
10.53
 3,970,949 10.61 10.69 10.45 4,900 0 0.1
26/10/2020
10.61
 6,799,682 10.93 11.00 10.61 53,300 1,400 0.7
23/10/2020
10.93
 2,893,693 11.00 11.08 10.85 21,900 0 0.3
22/10/2020
11.00
 2,792,673 10.93 11.00 10.77 5,000 188,650 -2.5
21/10/2020
10.93
 4,022,370 11.16 11.24 10.85 0 6,300 -0.1
20/10/2020
11.16
 8,168,300 10.93 11.32 10.93 300 0 0.0
19/10/2020
10.93
 2,227,400 10.93 11.08 10.85 5,000 0 0.1
16/10/2020
10.93
 5,011,700 10.85 11.08 10.77 570,010 0 8.0
15/10/2020
10.85
 6,871,000 10.77 11.08 10.77 168,700 100 2.3
14/10/2020
10.77
 3,901,900 10.77 10.93 10.69 50,000 2,500 0.7
13/10/2020
10.77
 4,797,400 10.77 10.85 10.61 3,500 107 0.0
12/10/2020
10.77
 9,496,400 11.16 11.32 10.77 64,100 1,200 0.9
09/10/2020
11.16
 3,666,039 11.16 11.32 11.08 51,000 0 0.7
08/10/2020
11.16
 9,324,954 11.00 11.32 11.00 500 32,700 -0.5
07/10/2020
11.00
 5,332,183 11.16 11.24 11.00 2,000 48,000 -0.7
06/10/2020
11.16
 4,834,972 11.16 11.40 11.00 19,400 6,900 0.2
05/10/2020
11.16
 12,173,592 10.69 11.24 10.69 210 29,900 -0.4
02/10/2020
10.69
 10,940,398 10.93 11.00 10.45 36,800 552,600 -7.1
01/10/2020
10.93
 6,035,605 10.69 11.00 10.77 80,600 0 1.1
30/09/2020
10.69
 4,957,088 10.61 10.69 10.53 39,500 40,200 -0.0
29/09/2020
10.61
 9,827,442 10.93 11.16 10.61 101,600 86,646 0.2
28/09/2020
10.93
 7,861,777 10.69 10.93 10.61 215,050 3,600 2.9
25/09/2020
10.69
 8,452,587 10.61 10.69 10.14 172,200 500 2.3
24/09/2020
10.61
 5,011,253 10.69 10.77 10.53 1,200 12,000 -0.1
23/09/2020
10.69
 9,345,339 10.61 10.93 10.38 27,100 0 0.4
22/09/2020
10.61
 15,634,392 10.14 10.69 10.06 60,600 127,400 -0.9
21/09/2020
10.14
 9,447,196 10.14 10.38 10.06 10,000 98,600 -1.2
18/09/2020
10.14
 2,904,182 10.06 10.14 9.98 2,000 93,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |