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)
04/12/2019
13.52
 962,281 13.28 13.68 13.21 0 2,600 -0.0
03/12/2019
13.28
 1,680,955 13.13 13.52 13.05 70,800 34,000 0.6
02/12/2019
13.13
 2,148,101 13.68 13.68 13.13 50,385 399,090 -6.0
29/11/2019
13.68
 1,184,605 13.60 13.76 13.52 23,300 375,800 -6.1
28/11/2019
13.60
 1,524,132 13.91 13.99 13.60 15 206,000 -3.6
27/11/2019
13.91
 745,260 13.99 14.15 13.91 25,000 290,400 -4.7
26/11/2019
13.99
 1,208,626 13.91 14.15 13.91 24,300 533,800 -9.1
25/11/2019
13.91
 1,263,068 14.15 14.31 13.76 0 213,200 -3.8
22/11/2019
14.15
 2,463,836 14.46 14.62 14.07 0 338,500 -6.2
21/11/2019
14.46
 1,680,531 14.54 14.70 14.46 6,100 331,600 -6.0
20/11/2019
14.54
 1,288,424 14.86 14.86 14.54 0 62,000 -1.2
19/11/2019
14.86
 880,944 14.78 14.86 14.70 250,000 70,800 3.4
18/11/2019
14.78
 1,029,909 14.78 15.01 14.70 200 63,800 -1.2
15/11/2019
14.78
 1,014,823 14.86 15.01 14.78 0 70,000 -1.3
14/11/2019
14.86
 1,399,806 14.70 14.93 14.70 200,000 0 3.8
13/11/2019
14.70
 1,404,935 14.86 14.93 14.62 0 64,000 -1.2
12/11/2019
14.86
 1,587,650 14.86 15.01 14.78 182,400 65,500 2.2
11/11/2019
14.86
 1,593,906 14.93 15.01 14.70 12,000 63,310 -1.0
08/11/2019
14.93
 1,839,173 15.01 15.17 14.93 0 20,780 -0.4
07/11/2019
15.01
 1,748,390 15.01 15.09 14.86 0 308,500 -5.9
06/11/2019
15.01
 1,683,891 15.17 15.33 15.01 500 63,600 -1.2
05/11/2019
15.17
 5,568,978 14.70 15.33 14.70 0 55,800 -1.1
04/11/2019
14.70
 1,555,307 14.62 14.93 14.62 55,600 101,970 -0.9
01/11/2019
14.62
 1,745,886 14.54 14.78 14.46 70,000 66,500 0.1
31/10/2019
14.54
 928,398 14.78 14.86 14.54 134,720 104,300 0.6
30/10/2019
14.78
 2,693,319 14.54 14.78 14.38 400,000 85,000 5.9
29/10/2019
14.54
 637,594 14.62 14.70 14.38 0 82,200 -1.5
28/10/2019
14.62
 1,467,986 14.78 14.78 14.54 227,100 0 4.2
25/10/2019
14.78
 2,860,422 14.38 14.78 14.38 445,000 44,500 7.5
24/10/2019
14.38
 887,676 14.07 14.46 14.15 40,020 546 0.7
23/10/2019
14.07
 1,884,959 14.15 14.38 14.07 0 555,600 -10.0
22/10/2019
14.15
 2,005,275 14.46 14.54 14.15 33,000 413,950 -6.9
21/10/2019
14.46
 1,152,055 14.54 14.62 14.38 33,000 77,000 -0.8
18/10/2019
14.54
 1,172,022 14.54 14.70 14.46 300 0 0.0
17/10/2019
14.54
 1,578,886 14.54 14.62 14.38 235,000 56,000 3.3
16/10/2019
14.54
 1,404,761 14.62 14.86 14.54 237,500 186,255 1.0
15/10/2019
14.62
 864,606 14.70 14.70 14.54 0 0 0
14/10/2019
14.70
 1,872,471 14.86 15.09 14.70 13,000 70,000 -1.1
11/10/2019
14.86
 1,661,364 14.70 14.86 14.62 20,100 601,257 -10.9
10/10/2019
14.70
 2,480,548 14.46 14.93 14.54 600 1,010,200 -18.9
09/10/2019
14.46
 2,214,585 14.46 14.54 14.38 206,500 746,000 -9.9
08/10/2019
14.46
 2,385,432 14.62 14.70 14.38 135,000 868,700 -13.6
07/10/2019
14.62
 1,846,891 14.86 15.01 14.62 307,900 510,000 -3.8
04/10/2019
14.86
 2,290,510 15.09 15.25 14.86 325,000 637,000 -6.0
03/10/2019
15.09
 1,981,276 15.09 15.09 14.86 296,500 5,000 5.5
02/10/2019
15.09
 1,442,653 15.17 15.33 15.01 196,600 93,500 2.0
01/10/2019
15.17
 2,115,081 15.33 15.33 15.01 0 53,100 -1.0
30/09/2019
15.33
 1,442,935 15.41 15.56 15.25 500 67,000 -1.3
27/09/2019: Cổ tức tiền mặt tỉ lệ: 7%
27/09/2019
15.41
 1,632,908 15.25 15.64 15.33 8,600 65,696 -1.1
26/09/2019
15.25
 1,962,870 15.25 15.33 15.10 0 130,100 -2.6
25/09/2019
15.25
 1,584,330 15.33 15.33 15.10 8,000 50,400 -0.9
24/09/2019
15.33
 1,608,885 15.40 15.63 15.17 9,900 51,906 -0.8
23/09/2019
15.40
 1,699,333 15.33 15.55 15.33 0 68,683 -1.4
20/09/2019
15.33
 1,655,783 15.40 15.55 15.33 0 92,050 -1.9
19/09/2019
15.40
 1,560,452 15.48 15.55 15.33 0 107,000 -2.2
18/09/2019
15.48
 1,950,333 15.70 15.78 15.40 5,100 169,600 -3.4
17/09/2019
15.70
 4,245,253 15.33 15.78 15.40 200,300 244,000 -0.9
16/09/2019
15.33
 4,203,834 14.79 15.78 15.10 3,100 364,700 -7.3
13/09/2019
14.79
 1,663,864 14.95 15.02 14.72 0 0 0
12/09/2019
14.95
 1,705,009 14.64 15.02 14.64 1,400 0 0.0
11/09/2019
14.64
 3,462,639 14.72 14.79 14.11 406,530 539,253 -2.6
10/09/2019
14.72
 6,728,663 15.33 15.55 14.41 401,200 300,500 1.9
09/09/2019
15.33
 2,523,461 15.55 15.70 14.04 0 338,500 -6.9
06/09/2019
15.55
 1,330,210 15.63 15.78 15.55 700 85,000 -1.7
05/09/2019
15.63
 1,603,600 15.70 16.01 15.55 1,400 384,910 -7.9
04/09/2019
15.70
 1,826,409 15.55 15.78 15.48 0 307,000 -6.3
03/09/2019
15.55
 1,910,060 15.78 16.16 15.55 109,937 360,337 -5.2
30/08/2019
15.78
 3,390,689 15.55 16.08 15.63 141,100 388,500 -5.2
29/08/2019
15.55
 1,768,909 15.63 15.78 15.48 105,070 20,500 1.7
28/08/2019
15.63
 1,363,717 15.55 15.78 15.55 100,000 270,229 -3.5
27/08/2019
15.55
 2,747,898 15.63 15.93 15.55 106,100 911,020 -16.6
26/08/2019
15.63
 2,942,458 15.93 15.93 15.48 360,000 326,500 0.7
23/08/2019
15.93
 1,886,599 16.08 16.24 15.93 7,500 305,500 -6.3
22/08/2019
16.08
 2,393,241 16.39 16.54 16.08 0 252,000 -5.4
21/08/2019
16.39
 5,033,641 15.93 16.61 15.86 0 327,900 -7.1
20/08/2019
15.93
 2,470,446 15.63 16.01 15.55 0 307,050 -6.4
19/08/2019
15.63
 1,259,354 15.48 15.86 15.55 100 52,000 -1.1
16/08/2019
15.48
 2,343,514 15.40 15.86 15.33 379,000 367,700 0.2
15/08/2019
15.40
 2,373,040 15.48 15.48 15.02 900 81,250 -1.6
14/08/2019
15.48
 2,272,780 15.55 15.93 15.48 91,200 134,000 -0.9
13/08/2019
15.55
 2,500,158 15.78 15.78 15.40 100,000 318,200 -4.5
12/08/2019
15.78
 1,848,489 15.78 16.01 15.33 571,000 58,210 10.7
09/08/2019
15.78
 2,186,250 15.93 16.16 15.78 108,700 452,000 -7.2
08/08/2019
15.93
 3,320,403 15.48 16.24 15.17 463,800 578,500 -2.3
07/08/2019
15.48
 2,579,296 15.33 15.70 15.25 636,400 128,000 10.4
06/08/2019
15.33
 6,832,418 16.16 16.16 15.25 316,700 1,621,200 -26.6
05/08/2019
16.16
 4,001,062 16.61 16.69 16.16 590,500 506,700 1.8
02/08/2019
16.61
 3,612,620 16.84 16.84 15.17 441,100 83,400 7.8
01/08/2019
16.84
 1,523,649 16.99 16.99 16.84 226,850 179,400 1.1
31/07/2019
16.99
 2,196,958 16.77 16.99 16.77 320,300 86,800 5.2
30/07/2019
16.77
 2,257,447 16.84 17.15 16.69 1,000 68,100 -1.5
29/07/2019
16.84
 4,105,089 17.22 17.37 16.69 800 249,200 -5.5
26/07/2019
17.22
 1,521,765 17.30 17.53 17.22 0 54,000 -1.2
25/07/2019
17.30
 2,465,600 17.45 17.45 17.22 517,300 449,251 1.6
24/07/2019
17.45
 1,961,809 17.37 17.60 17.30 18,800 188,000 -3.9
23/07/2019
17.37
 2,697,344 17.30 17.53 17.22 201,400 1,130,300 -21.2
22/07/2019
17.30
 2,561,053 17.37 17.53 17.15 20,020 321,200 -6.9
19/07/2019
17.37
 5,062,133 17.68 17.83 17.30 107,100 1,254,500 -26.5
18/07/2019
17.68
 6,307,906 17.98 17.98 17.45 212,500 1,502,478 -30.2
17/07/2019
17.98
 3,790,508 18.28 18.28 17.98 33,500 2,200,900 -51.7

Chính sách bảo mật | Điều khoản sử dụng |