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)
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
05/09/2017
10.74
 2,597,892 10.67 10.80 10.61 78,300 9,200 1.1
01/09/2017
10.67
 316,000 10.74 10.74 10.61 2,600 2,000 0.0
31/08/2017
10.74
 1,903,057 10.67 10.74 10.54 206,300 45,100 2.6
30/08/2017
10.67
 886,880 10.67 11.72 10.54 5,500 190,000 -3.0
29/08/2017
10.67
 858,133 10.74 11.79 10.61 60 120,000 -2.0
28/08/2017
10.74
 2,211,931 10.67 10.80 10.67 6,000 160,000 -2.5
25/08/2017
10.67
 402,809 10.67 10.67 10.61 3,500 57,100 -0.9
24/08/2017
10.67
 993,211 10.67 10.74 9.63 400 378,600 -6.2
23/08/2017
10.67
 1,385,042 10.61 10.67 10.54 6,500 400,000 -6.4
22/08/2017
10.61
 716,120 10.74 10.74 10.61 1,000 134,900 -2.2
21/08/2017
10.74
 660,400 10.87 10.94 10.74 3,000 100,000 -1.6
18/08/2017
10.87
 658,250 10.80 10.87 10.74 2,600 70,100 -1.1
17/08/2017
10.80
 1,388,951 10.87 10.87 10.67 4,000 139,000 -2.2
16/08/2017
10.87
 1,974,380 10.80 10.94 10.74 2,000 1,016,300 -16.7
15/08/2017
10.80
 807,844 10.94 10.94 10.74 3,600 262,400 -4.3
14/08/2017
10.94
 1,523,864 10.94 11.13 10.87 8,100 161,500 -2.6
11/08/2017
10.94
 1,492,782 11.07 11.07 10.87 11,500 472,600 -7.8
10/08/2017
11.07
 1,418,794 11.00 11.13 10.94 24,500 545,074 -8.8
09/08/2017
11.00
 3,546,185 11.26 11.33 10.87 9,600 714,600 -11.8
08/08/2017
11.26
 1,414,712 11.46 11.46 11.13 72,000 350,000 -4.7
07/08/2017
11.46
 3,626,552 11.26 11.59 11.20 150,400 392,000 -4.2
04/08/2017
11.26
 5,962,839 10.94 11.39 10.87 39,200 935,500 -15.2
03/08/2017
10.94
 2,596,423 10.74 10.94 10.74 1,000 800,000 -13.2
02/08/2017
10.74
 2,199,254 11.07 11.07 10.74 22,000 500,000 -7.9
01/08/2017
11.07
 5,458,159 10.67 11.13 10.61 82,100 880,000 -13.3
31/07/2017
10.67
 1,474,572 10.54 10.67 10.48 230,400 330,000 -1.6
28/07/2017
10.54
 1,228,727 10.61 10.67 10.48 1,100 1,570,000 -25.3
27/07/2017
10.61
 2,203,086 10.35 10.61 10.35 2,000 1,673,020 -26.7
26/07/2017
10.35
 3,314,638 10.28 10.48 10.22 257,700 3,217,800 -46.5
25/07/2017
10.28
 1,664,128 10.41 10.48 10.22 200 770,000 -12.1
24/07/2017
10.41
 1,209,450 10.61 10.67 10.41 200 170,000 -2.7
21/07/2017
10.61
 1,087,307 10.74 10.80 10.61 100 332,000 -5.4
20/07/2017
10.74
 1,987,456 10.80 11.00 10.67 0 497,000 -8.2
19/07/2017
10.80
 1,984,664 10.80 10.94 10.74 100 1,321,800 -21.9
18/07/2017
10.80
 1,805,757 11.07 11.07 10.74 1,800 917,500 -15.2
17/07/2017
11.07
 3,095,220 11.33 11.46 10.74 47,300 1,495,000 -24.4

Chính sách bảo mật | Điều khoản sử dụng |