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)
31/01/2020
12.81
 4,335,029 13.60 13.76 12.73 0 60,600 -1.0
30/01/2020
13.60
 2,700,624 14.38 14.38 13.60 100,000 0 1.7
22/01/2020
14.38
 1,373,677 14.38 14.54 14.23 79,000 0 1.5
21/01/2020
14.38
 3,203,685 13.99 14.38 13.91 250,000 1,549 4.5
20/01/2020
13.99
 631,604 14.07 14.15 13.91 0 0 0
17/01/2020
14.07
 1,208,604 14.15 14.23 13.99 0 9,200 -0.2
16/01/2020
14.15
 2,482,816 13.99 14.38 13.76 61,100 0 1.1
15/01/2020
13.99
 745,693 14.15 14.23 13.99 0 500 -0.0
14/01/2020
14.15
 2,280,572 14.15 14.15 13.83 0 0 0
13/01/2020
14.15
 2,144,807 14.46 14.54 14.15 10 105,840 -1.9
10/01/2020
14.46
 2,129,232 14.54 14.54 14.23 500 5,400 -0.1
09/01/2020
14.54
 2,812,511 14.86 14.86 14.31 0 0 0
08/01/2020
14.86
 4,766,353 14.78 15.25 14.78 250,000 150,000 1.9
07/01/2020
14.78
 2,174,021 14.93 14.93 14.54 500 400,000 -7.4
06/01/2020
14.93
 5,455,757 14.23 14.93 14.31 127,400 300,000 -3.3
03/01/2020
14.23
 4,531,787 13.83 14.46 13.83 125,000 438,500 -5.6
02/01/2020
13.83
 583,276 13.76 13.91 13.68 0 0 0
31/12/2019
13.76
 1,571,464 13.76 13.91 13.68 10 120,010 -2.1
30/12/2019
13.76
 1,009,854 13.76 13.99 13.76 5,300 150,000 -2.6
27/12/2019
13.76
 683,800 13.91 13.99 13.76 5,500 100,000 -1.7
26/12/2019
13.91
 479,721 13.91 13.99 13.76 5,500 0 0.1
25/12/2019
13.91
 384,465 13.99 14.07 13.83 5,000 2,670 0.0
24/12/2019
13.99
 974,748 13.83 13.99 13.68 5,000 145,000 -2.5
23/12/2019
13.83
 1,022,403 13.99 13.99 13.68 0 140,995 -2.5
20/12/2019
13.99
 1,001,214 14.07 14.23 13.83 0 152,410 -2.7
19/12/2019
14.07
 634,331 13.99 14.15 13.91 0 3,700 -0.1
18/12/2019
13.99
 2,407,954 13.83 14.15 13.76 0 117,300 -2.1
17/12/2019
13.83
 1,030,035 13.83 13.91 13.68 20,000 0 0.4
16/12/2019
13.83
 1,004,592 13.68 13.91 13.68 80 0 0.0
13/12/2019
13.68
 1,268,792 13.68 13.91 13.60 0 230,307 -4.0
12/12/2019
13.68
 801,019 13.28 13.68 13.28 20,000 0 0.3
11/12/2019
13.28
 445,065 13.36 13.44 13.28 25,000 0 0.4
10/12/2019
13.36
 1,011,854 13.52 13.60 13.28 300 3,000 -0.0
09/12/2019
13.52
 1,095,314 13.52 13.68 13.44 0 0 0
06/12/2019
13.52
 532,496 13.52 13.76 13.52 100,000 50,000 0.9
05/12/2019
13.52
 2,475,202 13.52 13.91 13.52 668,300 217,200 7.9
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

Chính sách bảo mật | Điều khoản sử dụng |