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)
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
24/09/2018
16.30
 3,778,582 16.02 16.30 16.02 64,300 1,000 1.5
21/09/2018
16.02
 8,162,189 16.30 16.36 15.74 340 105,900 -2.4
20/09/2018
16.30
 5,289,217 16.09 16.36 16.09 22,412 121,100 -2.3
19/09/2018
16.09
 7,139,713 15.74 16.36 15.74 791,000 197,200 13.9
18/09/2018
15.74
 4,055,461 15.74 15.81 15.40 153,600 94,200 1.4
17/09/2018
15.74
 6,225,048 15.60 15.95 15.47 55,000 200 1.2
14/09/2018
15.60
 6,043,387 15.33 15.74 14.29 1,117,520 31,000 24.5
13/09/2018
15.33
 5,972,187 15.54 15.81 15.26 7,000 29,500 -0.5
12/09/2018
15.54
 12,463,806 14.91 16.02 15.05 1,005,800 21,000 22.2
11/09/2018
14.91
 5,457,150 14.43 14.98 14.36 172,600 116,800 1.2
10/09/2018
14.43
 4,694,352 14.43 14.78 14.22 31,200 99,700 -1.4
07/09/2018
14.43
 7,883,581 14.50 14.64 14.09 228,900 582,300 -7.3
06/09/2018
14.50
 4,159,830 14.50 14.64 14.22 615,100 47,800 11.9
05/09/2018
14.50
 8,462,551 15.05 15.05 14.15 351,200 185,000 3.5
04/09/2018
15.05
 7,457,585 14.78 15.26 14.64 19,700 207,600 -4.1
31/08/2018
14.78
 5,031,010 15.05 15.33 14.64 11,600 11,200 0.0
30/08/2018
15.05
 8,641,733 14.22 15.12 14.02 269,450 2,000 5.7
29/08/2018
14.22
 3,829,997 14.36 14.43 14.09 49,700 8,100 0.9
28/08/2018
14.36
 4,215,083 14.22 14.50 14.15 245,100 5,000 5.0
27/08/2018
14.22
 6,300,334 14.29 14.91 14.22 104,700 29,500 1.6
24/08/2018
14.29
 7,859,362 13.88 14.36 13.74 1,200,100 20,000 24.4
23/08/2018
13.88
 4,830,360 13.67 14.15 13.74 217,500 237,790 -0.4
22/08/2018
13.67
 5,140,187 13.74 14.02 13.53 19,100 58,000 -0.8
21/08/2018
13.74
 4,308,899 13.33 13.74 13.26 90,100 6,010 1.6
20/08/2018
13.33
 3,241,181 13.12 13.46 12.77 293,500 600 5.6
17/08/2018
13.12
 3,767,159 13.33 13.67 13.05 632,900 88,300 10.4
16/08/2018
13.33
 8,095,755 13.05 13.53 12.64 400,720 506,000 -1.9
15/08/2018
13.05
 15,986,371 14.50 14.78 13.05 707,200 715,500 -0.1
14/08/2018
14.50
 5,100,323 14.43 14.64 14.22 118,400 5,400 2.4
13/08/2018
14.43
 8,042,307 14.43 14.78 14.02 1,565,200 92,000 31.0
10/08/2018
14.43
 6,813,948 13.67 14.43 13.53 533,610 13,500 10.6
09/08/2018
13.67
 8,860,770 13.88 14.29 13.60 1,029,500 1,077,900 -0.8
08/08/2018
13.88
 10,160,442 12.70 13.88 12.70 331,200 515,000 -3.7
07/08/2018
12.70
 6,766,600 12.98 13.05 12.70 673,000 572,400 1.9
06/08/2018
12.98
 6,093,954 13.05 13.40 12.84 1,581,700 868,000 13.7
03/08/2018
13.05
 9,788,054 12.64 13.40 12.64 2,402,400 3,526,500 -21.4
02/08/2018
12.64
 9,133,422 12.29 12.70 12.15 862,400 1,510,000 -11.9
01/08/2018
12.29
 10,634,471 11.88 12.64 10.77 348,510 561,200 -3.9
31/07/2018
11.88
 2,406,370 11.95 12.08 11.81 32,000 15,000 0.3
30/07/2018
11.95
 4,217,572 11.60 11.95 11.53 500 0 0.0
27/07/2018
11.60
 8,976,694 11.60 12.08 11.39 213,500 0 3.6
26/07/2018
11.60
 4,525,340 12.01 12.98 11.53 187,300 0 3.2
25/07/2018
12.01
 3,993,700 12.15 12.50 11.74 352,700 6,200 6.0
24/07/2018
12.15
 11,637,946 11.60 12.36 11.53 1,351,900 1,131,508 3.5
23/07/2018
11.60
 7,100,108 11.60 12.22 11.46 100,004 220,000 -2.1
20/07/2018
11.60
 2,778,366 11.39 11.81 11.39 210 13,000 -0.2
19/07/2018
11.39
 2,829,628 11.74 11.88 11.39 8,500 22,500 -0.2
18/07/2018
11.74
 5,062,287 10.84 11.88 10.70 668,000 4,030 11.0
17/07/2018
10.84
 2,108,521 10.77 10.84 10.56 119,200 0 1.8
16/07/2018
10.77
 1,189,083 10.77 11.05 10.77 0 0 0
13/07/2018
10.77
 1,191,362 10.63 10.91 10.70 42 50,500 -0.8
12/07/2018
10.63
 1,585,043 10.70 10.77 10.50 0 0 0
11/07/2018
10.70
 2,311,401 10.98 10.98 10.63 453,000 45,500 6.4
10/07/2018
10.98
 1,241,082 11.05 11.19 10.98 600 50,000 -0.8
09/07/2018
11.05
 5,315,919 10.98 11.39 10.98 2,096,300 1,072,650 16.6
06/07/2018
10.98
 2,749,470 10.50 11.05 10.29 15,600 180,000 -2.6
05/07/2018
10.50
 2,793,845 10.98 11.19 10.50 21,000 123,900 -1.7
04/07/2018
10.98
 3,673,323 11.05 11.32 10.91 143,800 1,000,000 -13.7
03/07/2018
11.05
 2,846,081 11.53 11.67 11.05 476,700 476,500 0.0
02/07/2018
11.53
 4,933,905 11.95 11.95 11.12 617,020 0 10.2
29/06/2018
11.95
 2,033,080 12.01 12.29 11.81 0 140,000 -2.4
28/06/2018
12.01
 3,496,357 12.22 12.50 11.88 783,000 0 13.7
27/06/2018
12.22
 7,851,417 12.01 12.64 11.95 601,000 3,200 10.7
26/06/2018
12.01
 2,666,160 12.15 12.15 11.74 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |