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

40
-3.50
(-8.05%)
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
(2026-02-11) 		0.70 1.64% 209,200,500 -6,236,100 -335.1
40
54.60
40
2 tháng
(2026-01-12) 		7.50 20.83% 471,367,100 4,432,200 116.9
36
54.60
40
3 tháng
(2025-12-15) 		12.50 40.32% 596,193,400 10,137,200 310.9
31
54.60
40
6 tháng
(2025-09-15) 		10.42 31.48% 880,089,100 24,801,200 801.4
26.36
54.60
40
12 tháng
(2025-03-18) 		12.47 40.20% 1,674,064,400 -11,091,239 -296.0
20
54.60
40
24 tháng
(2024-03-25) 		7.82 21.92% 2,555,220,308 -12,170,747 -183.8
20
54.60
40
36 tháng
(2023-03-29) 		20.72 90.99% 4,009,177,059 -29,221,878 -838.9
20
54.60
40
60 tháng
(2021-04-08) 		23.35 115.90% 8,672,043,049 27,029,393 439.4
16.20
54.60
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
11.33
 1,635,739 11.53 11.53 11.33 239,800 587,700 -6.1
13/07/2017
11.53
 2,814,135 11.46 11.59 11.46 622,500 179,400 7.8
12/07/2017
11.46
 966,440 11.53 11.59 11.46 400 207,500 -3.6
11/07/2017
11.53
 495,702 11.53 11.53 11.39 41,100 0 0.7
10/07/2017
11.53
 2,724,974 11.46 11.59 11.26 160,000 17,000 2.5
07/07/2017
11.46
 1,919,319 11.46 11.59 11.33 180,100 0 3.1
06/07/2017
11.46
 1,256,617 11.46 11.46 11.33 120,000 17,500 1.8
05/07/2017
11.46
 1,090,055 11.39 11.46 11.33 100,000 1,000 1.7
04/07/2017
11.39
 3,723,634 11.13 11.46 11.13 280,100 0 4.8
03/07/2017
11.13
 784,599 11.00 11.13 11.00 14,100 3,000 0.2
30/06/2017
11.00
 814,805 10.94 11.07 10.94 267,600 19,700 4.2
29/06/2017
10.94
 688,314 11.00 11.13 10.94 800 0 0.0
28/06/2017
11.00
 394,670 10.94 11.07 10.94 19,600 0 0.3
27/06/2017
10.94
 334,970 11.00 11.07 10.94 1,110 0 0.0
26/06/2017
11.00
 2,342,263 10.94 11.20 10.94 160,700 400,000 -4.1
23/06/2017
10.94
 972,925 10.80 11.00 10.74 100 0 0.0
22/06/2017
10.80
 805,320 10.87 10.87 10.80 100 90,000 -1.5
21/06/2017
10.87
 1,643,906 11.00 11.00 10.74 100 200,000 -3.3
20/06/2017
11.00
 1,411,748 11.07 11.07 10.02 0 0 0
19/06/2017
11.07
 3,161,772 10.67 11.72 10.80 0 900,000 -15.1
16/06/2017
10.67
 6,766,140 10.80 11.00 10.67 675,500 5,727,250 -82.5
15/06/2017
10.80
 794,149 10.94 10.94 10.80 2,200 3,000 -0.0
14/06/2017
10.94
 961,950 10.94 11.07 10.80 0 100,100 -1.7
13/06/2017
10.94
 723,296 10.87 11.00 10.80 100 0 0.0
12/06/2017
10.87
 738,215 10.87 10.94 10.80 57,800 25,000 0.5
09/06/2017
10.87
 681,280 10.94 11.00 10.87 300 5,000 -0.1
08/06/2017
10.94
 1,778,790 10.94 11.00 10.87 0 500,000 -8.3
07/06/2017
10.94
 761,425 11.00 11.07 10.94 100 46,500 -0.8
06/06/2017
11.00
 779,403 11.07 11.07 10.87 6,100 0 0.1
05/06/2017
11.07
 857,330 11.00 11.07 10.94 192,000 12,200 3.0
02/06/2017
11.00
 397,347 11.07 11.07 11.00 130,000 99,346 0.5
01/06/2017
11.07
 1,047,304 11.13 11.13 10.94 163,940 283,700 -2.0
31/05/2017
11.13
 1,805,782 11.00 11.13 10.87 681,400 55,697 10.6
30/05/2017
11.00
 1,753,080 11.26 11.26 11.00 125,500 104,800 0.4
29/05/2017
11.26
 886,194 11.26 11.33 11.20 84,600 36,300 0.8
26/05/2017
11.26
 1,786,534 11.46 11.46 11.13 25,700 98,000 -1.2
25/05/2017
11.46
 2,973,678 11.20 11.66 11.20 250,100 153,300 1.7

Chính sách bảo mật | Điều khoản sử dụng |