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)
20/02/2019
14.95
 3,788,827 14.87 15.10 14.79 789,300 10,900 15.4
19/02/2019
14.87
 4,079,924 15.17 15.33 14.87 340,100 0 6.7
18/02/2019
15.17
 6,169,960 14.72 15.33 14.79 1,559,800 26,400 30.7
15/02/2019
14.72
 3,618,055 14.72 15.02 14.72 1,000,800 1,819 19.6
14/02/2019
14.72
 2,439,939 14.95 15.02 14.72 800 3,900 -0.1
13/02/2019
14.95
 5,156,990 14.49 14.95 14.49 1,930,040 889,300 20.3
12/02/2019
14.49
 3,723,594 14.34 14.64 14.26 620,000 34,300 11.2
11/02/2019
14.34
 2,343,204 14.04 14.34 14.04 308,500 14,593 5.5
01/02/2019
14.04
 1,362,335 14.04 14.19 13.88 352,100 42,791 5.7
31/01/2019
14.04
 2,097,567 14.11 14.41 14.04 496,520 5,900 9.2
30/01/2019
14.11
 4,224,755 14.11 14.41 13.81 1,102,718 400 20.6
29/01/2019
14.11
 2,514,298 14.11 14.11 13.88 935,000 70,700 16.0
28/01/2019
14.11
 4,174,087 13.81 14.19 13.81 1,207,700 22,200 22.0
25/01/2019
13.81
 1,290,644 13.81 14.04 13.73 227,800 34,700 3.5
24/01/2019
13.81
 3,445,640 13.66 14.11 13.66 2,200 73,510 -1.3
23/01/2019
13.66
 1,401,580 13.66 13.73 13.58 27,300 16,700 0.2
22/01/2019
13.66
 2,315,401 13.88 13.96 13.66 300,000 128,500 3.1
21/01/2019
13.88
 3,272,776 13.43 13.88 13.43 0 59,490 -1.1
18/01/2019
13.43
 1,671,479 13.50 13.58 13.35 140 20,000 -0.4
17/01/2019
13.50
 1,028,831 13.66 13.73 13.43 0 8,400 -0.2
16/01/2019
13.66
 2,020,975 13.58 13.81 13.50 255,900 64,369 3.4
15/01/2019
13.58
 2,324,527 13.43 13.73 13.28 300,000 131,955 3.0
14/01/2019
13.43
 2,160,336 13.58 13.66 13.35 320,000 30,000 5.2
11/01/2019
13.58
 2,268,571 13.66 13.88 13.50 330,600 0 6.0
10/01/2019
13.66
 3,145,902 13.96 14.26 13.66 352,500 47,525 5.6
09/01/2019
13.96
 4,556,436 13.58 14.04 13.73 1,522,200 200 27.9
08/01/2019
13.58
 2,780,935 13.50 13.73 13.35 559,200 8,100 9.8
07/01/2019
13.50
 2,807,490 13.20 13.66 13.35 830,000 1,600 14.8
04/01/2019
13.20
 3,282,759 12.67 13.28 12.44 629,900 205,432 7.4
03/01/2019
12.67
 3,053,683 13.05 13.35 12.59 3,000 514,500 -8.7
02/01/2019
13.05
 1,639,997 13.35 13.58 13.05 8,600 100 0.1
28/12/2018
13.35
 2,117,357 13.43 13.73 13.35 100 90,500 -1.6
27/12/2018
13.43
 3,264,439 12.97 14.04 13.43 40,000 300 0.7
26/12/2018
12.97
 1,247,685 13.35 13.58 12.97 18,300 102,000 -1.5
25/12/2018
13.35
 6,345,473 13.28 13.43 12.37 1,420,440 133,800 22.0
24/12/2018
13.28
 4,028,918 14.26 14.26 13.28 3,100 150,000 -2.7
21/12/2018
14.26
 1,461,391 14.11 14.34 13.88 100 2,450 -0.0
20/12/2018
14.11
 2,387,617 14.04 15.40 13.96 47,700 630,300 -10.9
19/12/2018
14.04
 5,473,283 14.57 14.57 13.88 114,100 142,350 -0.5
18/12/2018
14.57
 4,964,291 15.02 15.02 14.26 200 74,300 -1.4
17/12/2018
15.02
 5,090,590 15.40 15.40 15.02 568,600 500 11.4
14/12/2018
15.40
 3,743,598 15.55 15.70 15.40 874,800 28,600 17.3
13/12/2018
15.55
 3,161,826 15.63 15.78 15.48 1,159,050 247,800 18.7
12/12/2018
15.63
 3,457,567 15.25 15.63 15.10 174,000 30,000 2.9
11/12/2018
15.25
 4,505,756 15.48 15.48 15.10 10,000 303,900 -6.0
10/12/2018
15.48
 4,151,892 15.33 15.70 15.33 40,000 155,500 -2.4
07/12/2018
15.33
 3,440,086 15.55 15.63 15.33 11,000 250,100 -4.9
06/12/2018
15.55
 4,461,955 15.25 15.63 15.10 279,800 145,000 2.7
05/12/2018
15.25
 6,054,266 15.33 15.40 14.95 295,800 1,729,900 -28.5
04/12/2018
15.33
 3,707,555 15.33 15.55 15.10 203,700 2,600 4.0
03/12/2018
15.33
 8,694,207 14.64 15.33 14.79 166,900 1,033,244 -17.2
30/11/2018
14.64
 4,368,880 14.26 14.64 14.26 2,700 644,000 -0.0
29/11/2018
14.26
 3,590,956 14.57 14.72 14.26 2,700 644,000 -12.2
28/11/2018
14.57
 2,764,481 14.26 14.64 14.26 55,591 7,600 0.9
27/11/2018
14.26
 2,996,146 14.57 14.79 14.26 11,600 0 0.2
26/11/2018
14.57
 4,225,743 14.49 14.57 14.19 13,300 820,000 -15.3
23/11/2018
14.49
 4,459,306 14.72 14.79 14.41 15,000 126,491 -2.2
22/11/2018
14.72
 2,852,741 15.02 15.33 14.72 116,600 618,200 -9.9
21/11/2018
15.02
 4,520,241 15.17 15.17 14.57 80,500 612,000 -10.5
20/11/2018
15.17
 7,593,562 14.64 15.25 14.49 202,700 3,000 4.0
19/11/2018
14.64
 4,275,539 14.49 14.87 14.49 267,800 100,200 3.3
16/11/2018
14.49
 5,714,316 13.96 14.79 14.11 92,300 116,400 -0.4
15/11/2018
13.96
 4,208,150 13.81 14.19 13.81 2,000 1,000 0.0
14/11/2018
13.81
 4,615,514 14.19 14.19 13.50 168,800 300,000 -2.4
13/11/2018
14.19
 4,562,502 14.34 14.34 13.66 1,465,300 302,500 21.7
12/11/2018
14.34
 5,819,811 13.50 14.34 13.28 1,933,200 813,500 20.6
09/11/2018
13.50
 4,887,464 14.19 14.19 13.50 100 840,200 -15.3
08/11/2018
14.19
 3,404,967 14.26 14.64 14.11 52,500 665,200 -11.6
07/11/2018
14.26
 3,792,490 14.34 14.41 14.04 0 33,100 -0.6
06/11/2018
14.34
 4,434,860 14.49 14.95 14.26 200,200 0 3.8
05/11/2018
14.49
 4,204,399 14.19 14.64 13.88 223,500 6,600 4.1
02/11/2018
14.19
 4,493,864 13.81 14.26 13.58 226,800 5,400 4.1
01/11/2018
13.81
 4,097,881 14.41 14.41 13.81 80,020 3,700 1.4
31/10/2018
14.41
 5,209,645 13.58 14.41 13.66 182,000 194,100 -0.3
30/10/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
30/10/2018
13.58
 4,326,036 13.19 13.73 13.20 475,000 81,400 7.0
29/10/2018
13.19
 5,069,383 12.98 13.33 12.91 552,000 0 10.5
26/10/2018
12.98
 3,886,800 13.19 13.53 12.98 488,310 88,100 7.6
25/10/2018
13.19
 5,916,784 12.77 13.19 11.74 1,014,000 40,000 17.5
24/10/2018
12.77
 6,125,021 14.02 14.02 12.64 750,000 600,500 3.0
23/10/2018
14.02
 5,689,909 14.43 14.43 13.53 703,675 613,600 1.8
22/10/2018
14.43
 4,854,686 14.36 14.78 14.36 1,865,420 5,500 39.4
19/10/2018
14.36
 4,665,225 14.22 14.36 13.74 19,300 391,125 -7.6
18/10/2018
14.22
 4,423,376 14.57 14.57 14.09 128,500 3,100 2.6
17/10/2018
14.57
 4,927,436 14.02 14.71 14.22 28,400 4,905 0.5
16/10/2018
14.02
 5,861,305 13.60 14.09 13.53 63,420 2,504,090 -49.0
15/10/2018
13.60
 4,892,512 14.43 14.64 13.60 133,400 1,118,500 -20.1
12/10/2018
14.43
 6,940,425 14.09 14.43 13.19 46,900 255,950 -4.1
11/10/2018
14.09
 13,037,893 15.60 15.60 14.09 111,100 345,500 -4.8
10/10/2018
15.60
 4,746,031 16.02 16.23 15.54 19,600 1,465,800 -33.1
09/10/2018
16.02
 2,969,808 15.67 16.09 15.60 605,800 9,000 13.8
08/10/2018
15.67
 6,989,243 16.02 16.02 15.54 0 2,000 -0.0
05/10/2018
16.02
 8,720,601 16.85 16.85 15.81 904,000 967,700 -1.3
04/10/2018
16.85
 6,759,166 16.71 17.19 16.71 2,085,500 497,900 39.2
03/10/2018
16.71
 4,198,825 16.57 16.71 16.36 10,400 8,400 0.0
02/10/2018
16.57
 11,400,683 16.09 17.12 16.23 71,100 3,600 1.6
01/10/2018
16.09
 5,068,595 16.02 16.43 15.95 4,000 193,300 -4.5
28/09/2018
16.02
 5,554,767 16.50 16.64 16.02 610,000 143,400 11.0
27/09/2018
16.50
 6,586,775 16.02 16.50 15.95 401,210 112,800 6.8
26/09/2018
16.02
 7,302,032 16.43 16.50 16.02 8,500 81,000 -1.7
25/09/2018
16.43
 4,586,905 16.30 16.78 16.36 37,500 8,700 0.7

Chính sách bảo mật | Điều khoản sử dụng |