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

43.70
0.20
(0.46%)
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)
24/01/2018
20.91
 6,571,218 20.98 21.52 20.51 321,830 67,400 8.0
23/01/2018
20.98
 6,543,899 20.17 21.59 20.24 13,920 51,000 -1.2
22/01/2018
20.17
 12,478,860 19.02 20.24 18.69 312,400 1,606,100 -37.9
19/01/2018
19.02
 7,142,536 19.23 19.43 18.96 372,200 330,000 1.2
18/01/2018
19.23
 8,185,159 18.55 19.23 18.35 216,700 26,000 5.3
17/01/2018
18.55
 10,638,523 18.82 19.50 18.48 134,800 67,520 1.9
16/01/2018
18.82
 5,785,271 19.02 19.23 18.55 301,800 398,850 -2.7
15/01/2018
19.02
 6,009,327 18.42 19.23 18.28 143,700 44,900 2.8
12/01/2018
18.42
 11,855,352 19.02 19.56 18.35 231,000 511,000 -7.7
11/01/2018
19.02
 7,586,337 19.43 19.56 18.75 18,200 190,420 -4.9
10/01/2018
19.43
 9,502,619 18.42 19.83 18.55 22,900 27,500 -0.1
09/01/2018
18.42
 6,027,400 18.21 18.69 18.01 58,100 169,500 -3.0
08/01/2018
18.21
 8,638,877 17.61 18.21 17.34 559,605 130,350 11.4
05/01/2018
17.61
 10,957,598 17.27 18.08 16.86 1,048,220 697,300 9.1
04/01/2018
17.27
 8,826,477 17.07 17.81 17.20 427,750 1,192,280 -19.8
03/01/2018
17.07
 13,989,403 15.52 17.07 15.18 625,660 1,223,300 -13.9
02/01/2018
15.52
 11,102,231 15.92 16.19 15.38 526,940 441,800 2.0
29/12/2017
15.92
 6,195,027 16.05 16.26 15.92 1,020 2,000 -0.0
28/12/2017
16.05
 7,434,502 15.92 16.26 15.65 221,800 0 5.2
27/12/2017
15.92
 8,619,480 15.99 16.53 15.85 24,280 17,000 0.2
26/12/2017
15.99
 7,972,179 15.31 15.99 15.31 405,500 3,900 9.2
25/12/2017
15.31
 7,176,975 14.84 15.72 14.84 8,000 1,600 0.1
22/12/2017
14.84
 6,893,931 14.91 15.04 14.57 8,500 10,300 -0.0
21/12/2017
14.91
 10,252,839 14.84 15.31 14.64 432,000 274,900 3.5
20/12/2017
14.84
 12,123,176 14.37 15.72 14.37 751,600 13,800 16.5
19/12/2017
14.37
 8,773,204 14.10 14.57 13.96 7,610 45,200 -0.8
18/12/2017
14.10
 14,174,349 13.09 14.37 13.15 518,200 214,000 6.2
15/12/2017
13.09
 5,957,618 12.95 13.29 12.82 7,800 10,000 -0.0
14/12/2017
12.95
 3,875,979 13.02 13.09 12.75 300 10,600 -0.2
13/12/2017
13.02
 8,515,270 12.95 13.42 12.82 128,200 516,200 -7.6
12/12/2017
12.95
 10,213,321 12.21 12.95 11.81 0 70,100 -1.3
11/12/2017
12.21
 6,857,494 12.48 12.61 12.07 95,300 100 1.7
08/12/2017
12.48
 3,994,515 12.68 12.88 12.48 1,000 265,000 -5.0
07/12/2017
12.68
 5,700,149 13.02 13.02 12.61 481,700 56,150 8.0
06/12/2017
13.02
 8,159,590 12.82 13.09 12.48 816,300 13,000 15.3
05/12/2017
12.82
 6,041,670 13.22 13.36 12.82 187,700 1,026 3.6
04/12/2017
13.22
 6,172,216 12.82 13.22 12.88 442,900 157,550 5.5
01/12/2017
12.82
 11,241,119 12.28 12.95 12.34 171,900 1,852,400 -31.8
30/11/2017
12.28
 5,242,142 12.41 12.61 12.28 529,000 561,000 -0.5
29/11/2017
12.41
 6,489,854 12.21 12.41 12.07 57,000 4,000 1.0
28/11/2017
12.21
 5,507,823 12.48 12.48 12.14 771,600 0 14.1
27/11/2017
12.48
 7,495,331 12.34 12.82 12.34 1,158,400 18,000 21.3
24/11/2017
12.34
 9,805,426 12.07 12.48 12.01 431,200 88,600 6.3
23/11/2017
12.07
 12,051,182 12.07 12.41 11.87 1,180,000 873,400 5.6
22/11/2017
12.07
 9,905,845 11.47 12.07 11.47 444,200 1,220,000 -13.4
21/11/2017
11.47
 6,079,230 11.54 11.74 11.40 5,500 814,200 -13.8
20/11/2017
11.54
 8,576,072 11.20 11.67 11.20 6,100 424,500 -7.1
17/11/2017
11.20
 5,590,930 11.06 11.40 11.00 30,000 113,000 -1.4
16/11/2017
11.06
 7,029,751 10.79 11.13 10.66 0 2,658,600 -42.6
15/11/2017
10.79
 2,625,858 10.79 10.79 10.66 4,300 138,000 -2.1
14/11/2017
10.79
 2,906,420 11.00 11.00 10.73 50,000 0 0.8
13/11/2017
11.00
 3,501,724 10.86 11.00 10.73 330,000 130,400 3.2
10/11/2017
10.86
 2,663,807 10.93 11.13 10.86 6,200 300 0.1
09/11/2017
10.93
 3,454,746 11.06 11.06 10.86 1,065,926 10,000 17.1
08/11/2017
11.06
 4,379,310 11.00 11.13 10.86 1,397,200 15,200 22.5
07/11/2017
11.00
 7,757,989 10.66 11.13 10.73 85,100 37,300 0.8
06/11/2017
10.66
 4,715,698 10.39 10.73 10.32 14,300 39,000 -0.4
03/11/2017
10.39
 2,671,760 10.25 10.39 10.05 0 3,100 -0.0
02/11/2017
10.25
 1,444,702 10.46 10.52 10.25 0 10,200 -0.2
01/11/2017
10.46
 3,305,625 10.25 10.59 10.25 0 311,700 -4.8
31/10/2017
10.25
 1,666,284 10.39 10.39 10.25 0 385,800 -5.9
30/10/2017
10.39
 2,975,849 10.25 10.66 10.32 76,000 450,800 -5.8
27/10/2017
10.25
 1,616,773 10.32 10.32 10.19 62,300 135,200 -1.1
26/10/2017
10.32
 2,312,161 10.46 10.52 10.25 21,300 375,600 -5.4
25/10/2017
10.46
 2,402,120 10.46 10.59 10.32 150,500 333,000 -2.8
24/10/2017
10.46
 2,865,253 10.66 10.66 9.65 84,000 426,000 -5.4
23/10/2017
10.66
 1,823,585 10.73 10.79 10.59 57,100 35,000 0.4
20/10/2017
10.73
 1,066,609 10.86 10.86 10.73 29,100 15,000 0.2
19/10/2017
10.86
 2,241,829 10.79 10.86 10.73 0 38,140 -0.6
18/10/2017
10.79
 2,212,730 10.79 10.86 10.73 0 263,500 -4.2
17/10/2017
10.79
 1,933,659 10.86 10.86 10.73 0 660,000 -10.6
16/10/2017
10.86
 3,784,337 10.73 10.93 10.73 0 580,600 -9.3
13/10/2017
10.73
 1,655,614 10.66 10.73 10.59 238,500 910,000 -10.6
12/10/2017
10.66
 1,963,032 10.66 10.79 10.59 82,000 1,205,250 -17.7
11/10/2017
10.66
 2,414,700 10.59 10.79 10.59 3,000 860,000 -13.6
10/10/2017
10.59
 2,668,196 10.73 10.73 10.59 0 608,000 -9.6
09/10/2017
10.73
 1,637,862 10.79 10.79 10.66 0 532,900 -8.5
06/10/2017
10.79
 1,603,720 10.73 10.86 10.73 1,600 400,000 -6.4
05/10/2017
10.73
 2,529,530 10.93 11.00 10.73 11,200 1,000,000 -15.8
04/10/2017
10.93
 1,044,825 10.86 10.93 10.73 1,300 0 0.0
03/10/2017
10.86
 2,763,121 11.00 11.00 10.73 114,600 450,000 -5.4
02/10/2017
11.00
 3,443,282 11.00 11.20 10.93 25,000 994,200 -15.8
29/09/2017
11.00
 3,273,643 11.20 11.20 10.12 0 300,000 -4.9
28/09/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2017
11.20
 2,701,428 11.20 11.33 11.13 166,000 780,000 -10.2
27/09/2017
11.20
 3,228,433 11.33 11.39 11.07 42,500 200,200 -2.7
26/09/2017
11.33
 9,528,007 10.94 11.46 9.89 30,000 9,100 0.4
25/09/2017
10.94
 1,610,412 10.80 10.94 10.80 3,000 0 0.0
22/09/2017
10.80
 1,847,111 10.80 10.87 10.67 0 300,000 -5.0
21/09/2017
10.80
 3,228,441 10.67 10.94 10.74 421,900 945,600 -8.6
20/09/2017
10.67
 3,606,518 10.74 10.80 10.61 0 1,001,700 -16.3
19/09/2017
10.74
 2,566,020 10.87 11.00 10.74 350,000 622,700 -4.5
18/09/2017
10.87
 4,642,005 10.74 10.87 10.67 10,000 1,212,000 -19.8
15/09/2017
10.74
 1,601,299 10.74 10.80 9.69 0 820,200 -13.4
14/09/2017
10.74
 2,089,024 10.61 10.80 10.61 0 772,000 -12.6
13/09/2017
10.61
 1,818,095 10.61 10.80 10.54 600 1,005,000 -16.3
12/09/2017
10.61
 1,356,700 10.61 10.67 10.54 146,200 1,159,600 -16.4
11/09/2017
10.61
 1,233,710 10.87 10.87 10.61 1,100 658,000 -10.7
08/09/2017
10.87
 2,208,984 10.74 10.94 10.67 2,000 200,600 -3.3
07/09/2017
10.74
 680,205 10.87 10.87 10.74 500 270,600 -4.5
06/09/2017
10.87
 1,848,487 10.74 10.94 10.74 500 608,000 -10.0

Chính sách bảo mật | Điều khoản sử dụng |