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

38.50
-0.10
(-0.26%)
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
(2026-05-13) 		-2.40 -5.85% 78,371,200 -2,790,380 0
37.80
42.50
38.50
2 tháng
(2026-04-13) 		-0.70 -1.78% 150,837,900 -1,021,522 0
36.20
42.50
38.50
3 tháng
(2026-03-16) 		-3.20 -7.66% 283,317,700 429,830 -24.5
36.20
43
38.50
6 tháng
(2025-12-15) 		7.60 24.52% 896,817,900 8,491,230 193.6
31
54.60
38.50
12 tháng
(2025-06-17) 		5.24 15.69% 1,669,304,800 3,704,720 54.9
26.36
54.60
38.50
24 tháng
(2024-06-24) 		0.63 1.65% 2,428,978,005 -29,976,988 -942.0
20
54.60
38.50
36 tháng
(2023-06-28) 		9.16 31.12% 3,952,670,524 -30,482,120 -947.9
20
54.60
38.50
60 tháng
(2021-07-08) 		17.78 85.40% 8,188,671,519 28,364,220 412.8
16.20
54.60
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
12.43
 2,639,490 12.29 12.57 12.15 100,000 304,400 -3.7
07/06/2018
12.29
 3,634,206 12.50 12.70 12.22 550,010 372,300 3.2
06/06/2018
12.50
 2,437,219 12.57 12.77 12.43 100 130,000 -2.4
05/06/2018
12.57
 5,795,991 12.15 12.98 12.08 60,000 490,000 -7.8
04/06/2018
12.15
 3,582,115 12.01 12.36 11.88 374,000 300,000 1.3
01/06/2018
12.01
 4,258,950 11.74 12.01 11.53 535,200 0 9.1
31/05/2018
11.74
 3,710,800 11.39 11.88 10.29 503,600 314,000 3.2
30/05/2018
11.39
 2,802,891 11.67 11.81 11.19 262,000 247,600 0.2
29/05/2018
11.67
 4,257,429 10.84 11.88 9.80 31,500 402,800 -6.1
28/05/2018
10.84
 7,082,123 12.01 12.01 10.84 168,700 133,200 0.6
25/05/2018
12.01
 9,878,687 13.33 13.33 12.01 63,459 1,000 1.1
24/05/2018
13.33
 2,157,600 13.74 13.81 13.33 237,200 93,500 2.8
23/05/2018
13.74
 3,392,356 13.74 13.81 12.98 275,250 231,500 0.8
22/05/2018
13.74
 6,128,763 13.74 14.02 13.46 786,300 744,000 0.8
21/05/2018
13.74
 5,209,627 14.22 14.50 13.74 100,000 648,700 -11.3
18/05/2018
14.22
 6,480,053 14.22 14.98 13.88 320,000 430,400 -2.2
17/05/2018
14.22
 6,348,357 13.46 14.64 13.46 382,600 312,100 1.5
16/05/2018
13.46
 4,114,985 13.12 13.74 13.12 16,210 255,290 -4.7
15/05/2018
13.12
 2,900,684 12.98 13.40 13.05 8,700 0 0.2
14/05/2018
12.98
 1,397,218 12.77 13.19 12.64 10 0 0.0
11/05/2018
12.77
 1,918,907 12.84 12.98 12.64 3,500 100,000 -1.8
10/05/2018
12.84
 3,682,618 12.91 13.46 12.84 11,000 0 0.2
09/05/2018
12.91
 4,369,720 12.43 13.19 12.43 0 916,600 -17.2
08/05/2018
12.43
 3,027,754 12.91 13.12 12.43 2,363,344 2,338,644 0.5
07/05/2018
12.91
 3,261,197 11.88 13.05 11.88 10 33,000 -0.6
04/05/2018
11.88
 2,451,123 11.67 12.08 11.67 3,500 0 0.1
03/05/2018
11.67
 4,183,024 11.32 11.74 10.77 1,000 660,200 -10.8
02/05/2018
11.32
 5,921,216 12.57 12.57 11.32 515,850 120,000 6.7
27/04/2018
12.57
 5,917,147 13.05 13.12 12.43 646,200 678,400 -0.6
26/04/2018
13.05
 4,178,933 13.95 14.22 12.98 3,930 120,500 -2.3
24/04/2018
13.95
 3,985,633 13.46 14.15 13.40 426,300 0 8.6
23/04/2018
13.46
 4,614,146 14.91 15.05 13.46 502,240 235,460 4.9
20/04/2018
14.91
 1,414,526 14.78 14.98 14.50 300 71,800 -1.5
19/04/2018
14.78
 5,800,615 15.05 15.74 14.78 31,500 986,000 -21.2
18/04/2018
15.05
 3,465,916 14.91 15.19 14.85 803,000 141,300 14.4
17/04/2018
14.91
 2,393,462 15.12 15.19 14.85 1,011,000 0 22.0
16/04/2018
15.12
 4,552,404 14.78 15.33 14.78 1,255,000 300,070 20.9
13/04/2018
14.78
 4,185,505 15.47 15.81 14.64 205,710 60,070 3.2
12/04/2018
15.47
 7,148,316 14.43 15.60 14.57 925,205 214,800 15.3
11/04/2018
14.43
 5,667,301 14.22 14.98 14.36 1,004,730 52,210 20.2
10/04/2018
14.22
 4,004,689 13.95 14.36 13.74 300 10,000 -0.2
09/04/2018
13.95
 3,313,179 14.29 14.29 13.74 35,560 1,310 0.7
06/04/2018
14.29
 2,971,210 14.36 14.64 14.22 305,600 0 6.4
05/04/2018
14.36
 4,646,802 13.60 14.36 13.60 71 135,100 -2.8
04/04/2018
13.60
 7,643,981 14.50 14.85 13.53 1,365 53,500 -1.1
03/04/2018
14.50
 3,896,556 14.85 14.85 14.36 21,140 33,500 -0.3
02/04/2018
14.85
 3,299,458 14.57 15.12 14.78 23,300 95,000 -1.6
30/03/2018
14.57
 3,908,674 14.36 14.71 14.22 1,555 11,000 -0.2
29/03/2018
14.36
 5,562,880 15.26 15.40 14.29 67,190 14,600 1.1
28/03/2018
15.26
 7,548,303 14.91 15.40 13.46 4,400 100 0.1
27/03/2018
14.91
 15,313,268 16.36 16.36 14.78 250,050 1,698,000 -31.9
26/03/2018
16.36
 18,338,821 18.16 18.30 16.36 268,150 3,069,300 -69.1
23/03/2018
18.16
 12,388,230 18.09 18.50 17.26 1,761,100 1,728,200 0.6
22/03/2018
18.09
 9,084,567 17.61 18.50 17.75 719,300 16,300 18.5
21/03/2018
17.61
 7,385,819 17.12 18.02 17.26 930,305 3,500 23.9
20/03/2018
17.12
 4,666,136 17.54 17.68 17.12 1,100 16,000 -0.4
19/03/2018
17.54
 10,306,323 16.78 17.54 16.92 784,900 54,000 18.3
16/03/2018
16.78
 5,752,020 16.09 17.12 16.16 300,010 0 7.2
15/03/2018
16.09
 3,392,264 15.74 16.09 15.74 307,220 0 7.1
14/03/2018
15.74
 5,838,472 16.09 16.09 15.54 54,000 27,000 0.6
13/03/2018
16.09
 5,005,724 16.43 16.50 15.54 192,270 300 4.5
12/03/2018
16.43
 3,290,606 16.36 16.92 16.36 314,500 0 7.5
09/03/2018
16.36
 7,295,893 16.85 17.05 15.88 898,300 600 21.7
08/03/2018
16.85
 2,730,066 16.85 16.99 16.64 645,000 0 15.7
07/03/2018
16.85
 4,042,453 17.26 17.33 16.71 476,600 104,700 9.2
06/03/2018
17.26
 5,865,787 16.99 17.40 16.99 1,150,500 3,000 28.5
05/03/2018
16.99
 9,103,683 17.26 17.95 16.99 2,007,800 39,260 49.6
02/03/2018
17.26
 5,899,131 16.71 17.26 16.30 1,028,800 261,540 18.5
01/03/2018
16.71
 6,140,451 17.12 17.19 16.50 220,900 43,700 4.3
28/02/2018
17.12
 6,892,167 16.85 17.33 16.30 6,100 114,000 -2.7
27/02/2018
16.85
 7,037,604 16.23 16.92 16.43 356,000 349,500 0.1
26/02/2018
16.23
 8,023,453 15.88 17.05 16.16 17,700 151,100 -3.3
23/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
23/02/2018
15.88
 6,113,371 14.64 16.09 14.91 0 1,625,000 -36.0
22/02/2018
14.64
 6,617,034 15.31 15.31 14.03 63,100 383,000 -7.1
21/02/2018
15.31
 7,797,933 15.38 16.05 15.31 14,740 805,600 -18.5
13/02/2018
15.38
 5,911,995 15.25 15.72 15.38 519,990 148,000 8.6
12/02/2018
15.25
 4,200,284 13.90 15.25 13.69 381,400 305,573 1.8
09/02/2018
13.90
 8,897,942 13.63 13.96 12.34 368,020 40,000 6.3
08/02/2018
13.63
 8,616,990 15.04 15.04 13.63 101,120 100,500 0.0
07/02/2018
15.04
 7,675,058 14.71 15.85 13.36 427,820 188,600 5.5
06/02/2018
14.71
 13,532,610 16.32 16.32 14.71 268,600 216,400 1.2
05/02/2018
16.32
 10,530,970 18.08 18.08 16.32 86,620 227,500 -3.5
02/02/2018
18.08
 5,607,410 17.07 18.08 17.13 296,520 442,000 -3.7
01/02/2018
17.07
 16,502,037 18.62 18.96 16.80 316,300 2,223,900 -49.7
31/01/2018
18.62
 16,705,332 20.64 20.64 18.62 250,300 820,240 -16.8
30/01/2018
20.64
 10,253,619 21.59 21.59 20.24 737,000 1,257,000 -16.0
29/01/2018
21.59
 6,911,697 21.52 22.19 21.18 97,300 734,100 -20.3
26/01/2018
21.52
 6,741,998 21.18 21.72 20.91 255,810 82,600 5.5
25/01/2018
21.18
 10,461,176 20.91 21.72 20.91 307,200 363,600 -1.8
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

Chính sách bảo mật | Điều khoản sử dụng |