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

42.20
-1.30
(-2.99%)
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)
13/04/2017
11.07
 570,355 11.26 11.26 11.07 207,000 0 3.5
12/04/2017
11.26
 1,209,424 11.26 11.39 11.20 414,100 20,000 6.8
11/04/2017
11.26
 1,661,323 11.07 11.39 11.13 430,300 200,000 4.0
10/04/2017
11.07
 471,789 11.00 11.13 11.00 501,400 557,400 -0.9
07/04/2017
11.00
 2,425,180 10.87 11.13 10.87 2,000 950,000 -15.9
05/04/2017
10.87
 2,447,770 11.07 11.26 10.87 130,000 1,180,400 -17.6
04/04/2017
11.07
 3,593,065 11.46 11.46 10.87 367,900 785,400 -7.1
03/04/2017
11.46
 604,440 11.53 11.59 11.46 100 6,000 -0.1
31/03/2017
11.53
 1,075,092 11.53 11.66 11.53 0 0 0
30/03/2017
11.53
 711,288 11.46 11.59 11.46 5,000 4,000 0.0
29/03/2017
11.46
 872,212 11.46 11.66 11.39 0 160,500 -2.8
28/03/2017
11.46
 1,055,003 11.46 11.59 11.33 397,430 109,000 5.0
27/03/2017
11.46
 1,124,294 11.66 11.66 11.46 296,300 227,500 1.2
24/03/2017
11.66
 804,975 11.53 11.66 11.46 282,900 0 5.0
23/03/2017
11.53
 1,039,940 11.46 11.66 11.46 348,000 137,000 3.7
22/03/2017
11.46
 1,849,356 11.66 11.66 11.46 263,300 374,800 -1.9
21/03/2017
11.66
 1,306,933 11.53 11.66 11.46 551,000 64,500 8.6
20/03/2017
11.53
 1,072,127 11.46 11.59 11.39 202,600 234,700 -0.5
17/03/2017
11.46
 2,634,968 11.53 11.53 11.39 658,100 1,866,874 -21.1
16/03/2017
11.53
 1,444,531 11.46 11.59 11.39 200,400 546,900 -6.0
15/03/2017
11.46
 932,607 11.53 11.59 11.39 1,300 124,600 -2.2
14/03/2017
11.53
 398,735 11.53 11.66 11.53 200 46,900 -0.8
13/03/2017
11.53
 968,312 11.59 11.66 11.39 354,200 30,000 5.7
10/03/2017
11.59
 1,313,271 11.53 11.66 11.39 431,500 92,800 5.9
09/03/2017
11.53
 1,586,844 11.72 11.72 11.46 2,000 0 0.0
08/03/2017
11.72
 668,197 11.66 11.92 11.59 106,100 0 1.9
07/03/2017
11.66
 1,777,802 11.66 11.72 11.53 267,700 984,300 -12.7
06/03/2017
11.66
 713,898 11.72 11.92 11.66 108,000 33,200 1.3
03/03/2017
11.72
 894,617 11.85 11.85 11.66 105,000 30,000 1.3
02/03/2017
11.85
 750,490 11.98 12.11 11.85 94,200 32,200 1.1
01/03/2017
11.98
 1,548,225 12.11 12.11 11.85 404,000 23,000 7.0
28/02/2017
12.11
 1,090,673 12.31 12.64 12.11 63,000 2,000 1.1
27/02/2017
12.31
 1,175,483 12.44 12.44 12.18 99,800 55,000 0.8
24/02/2017
12.44
 1,490,150 12.44 12.57 12.31 1,000 0 0.0
23/02/2017
12.44
 1,449,607 12.64 12.64 12.38 129,800 201,000 -1.4
22/02/2017
12.64
 1,641,630 12.51 12.83 12.57 96,100 10,000 1.7
21/02/2017
12.51
 1,590,370 12.70 12.77 12.44 91,800 2,000 1.7
20/02/2017
12.70
 2,628,910 12.31 12.77 12.31 321,000 110,000 4.0
17/02/2017
12.31
 2,151,286 12.38 12.44 12.18 494,900 869,000 -7.0
16/02/2017
12.38
 3,068,379 12.57 12.70 12.31 1,282,500 1,053,000 4.4
15/02/2017
12.57
 1,486,612 12.70 12.77 12.44 289,000 115,000 3.3
14/02/2017
12.70
 3,448,608 12.70 12.90 12.44 754,500 165,000 11.4
13/02/2017
12.70
 3,152,891 12.05 12.70 12.18 121,200 276,000 -3.0
10/02/2017
12.05
 2,389,694 11.72 12.18 11.79 1,036,000 420,000 11.3
09/02/2017
11.72
 1,695,944 11.66 11.92 11.66 29,000 330,000 -5.4
08/02/2017
11.66
 1,492,591 11.92 11.92 11.66 20,000 285,800 -4.8
07/02/2017
11.92
 1,700,455 11.98 12.18 11.79 93,400 350,000 -4.7
06/02/2017
11.98
 2,584,493 11.53 12.18 11.39 92,400 0 1.7
03/02/2017
11.53
 900,964 11.46 11.66 11.46 111,400 0 2.0
02/02/2017
11.46
 419,270 11.59 11.72 11.39 49,000 3,500 0.8
25/01/2017
11.59
 1,089,418 11.26 11.59 11.33 119,010 0 2.1
24/01/2017
11.26
 487,780 11.13 11.39 11.13 26,000 0 0.4
23/01/2017
11.13
 279,029 11.13 11.26 10.87 26,100 1,000 0.4
20/01/2017
11.13
 519,625 10.94 11.26 10.94 65,600 0 1.1
19/01/2017
10.94
 445,015 11.00 11.07 10.94 0 0 0
18/01/2017
11.00
 531,316 11.07 11.26 11.00 72,200 0 1.2
17/01/2017
11.07
 456,576 11.13 11.20 10.02 10,000 28,000 -0.3
16/01/2017
11.13
 881,815 11.33 11.39 11.13 6,000 42,500 -0.6
13/01/2017
11.33
 908,326 11.46 11.66 11.33 18,500 34,000 -0.3
12/01/2017
11.46
 624,348 11.53 11.66 11.39 60,000 4,000 1.0
11/01/2017
11.53
 632,038 11.46 11.53 11.26 16,000 0 0.3
10/01/2017
11.46
 894,172 11.59 11.59 11.39 264,000 0 4.6
09/01/2017
11.59
 1,519,906 11.26 11.59 11.26 347,400 0 6.1
06/01/2017
11.26
 667,991 11.26 11.39 11.20 159,500 0 2.7
05/01/2017
11.26
 678,715 11.26 11.33 11.20 260,300 0 4.5
04/01/2017
11.26
 1,594,950 10.94 11.46 10.80 409,000 0 7.0
03/01/2017
10.94
 583,860 10.74 10.94 10.67 207,500 800 3.4
30/12/2016
10.74
 836,037 10.48 10.80 10.48 303,610 0 4.9
29/12/2016
10.48
 470,410 10.41 10.61 10.22 151,000 0 2.4
28/12/2016
10.41
 570,400 10.48 10.61 10.35 52,100 35,400 0.3
27/12/2016
10.48
 727,144 10.61 10.80 10.41 69,100 0 1.1
26/12/2016
10.61
 488,070 10.48 10.80 10.48 72,010 0 1.2
23/12/2016
10.48
 724,668 10.54 10.61 10.35 0 35,400 -0.6
22/12/2016
10.54
 2,252,017 10.94 10.94 10.54 0 0 0
21/12/2016
10.94
 1,513,307 11.00 11.26 10.87 300 600,000 -10.1
20/12/2016
11.00
 776,753 11.13 11.26 11.00 50,000 112,800 -1.1
19/12/2016
11.13
 1,012,301 11.07 11.33 11.07 36,000 1,100 0.6
16/12/2016
11.07
 1,658,760 11.07 11.20 11.07 174,700 556,400 -6.5
15/12/2016
11.07
 460,338 11.13 11.13 10.02 62,300 800 1.0
14/12/2016
11.13
 714,528 10.94 11.20 10.94 225,000 45,000 3.0
13/12/2016
10.94
 2,124,317 11.20 11.26 10.87 312,000 199,400 1.9
12/12/2016
11.20
 1,276,214 10.94 11.53 11.20 0 1,300 -0.0
09/12/2016
10.94
 1,662,477 11.13 11.26 10.87 0 721,100 -12.1
08/12/2016
11.13
 691,656 11.39 11.39 11.13 53,000 113,964 -1.0
07/12/2016
11.39
 1,138,966 11.46 11.46 11.13 238,000 20,200 3.8
06/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2016
11.46
 1,209,159 11.53 11.72 11.33 0 0 0
05/12/2016
11.53
 2,361,765 11.65 11.78 11.27 162,000 1,276,900 -20.0
02/12/2016
11.65
 1,538,650 11.91 12.23 11.65 8,600 282,253 -5.0
01/12/2016
11.91
 7,014,780 11.27 12.35 11.78 89,200 2,794,971 -51.4
30/11/2016
11.27
 1,455,425 11.14 11.46 10.06 582,200 538,800 0.7
29/11/2016
11.14
 916,760 11.08 11.21 11.08 491,000 357,300 2.3
28/11/2016
11.08
 1,757,450 11.21 11.21 10.95 12,000 671,900 -11.4
25/11/2016
11.21
 977,000 11.40 11.46 11.14 17,100 5,700 0.2
24/11/2016
11.40
 1,059,200 11.40 11.59 11.40 6,000 246,100 -4.3
23/11/2016
11.40
 423,703 11.46 11.53 11.40 3,300 79,500 -1.4
22/11/2016
11.46
 2,881,910 11.27 11.65 11.40 447,100 1,568,700 -20.3
21/11/2016
11.27
 967,370 11.21 11.40 11.27 37,000 290,200 -4.5
18/11/2016
11.21
 769,418 11.27 11.40 11.14 0 108,200 -1.9
17/11/2016
11.27
 640,359 11.40 11.40 11.21 2,000 274,800 -4.8
16/11/2016
11.40
 1,289,675 11.21 11.72 11.33 155,100 461,100 -5.5

Chính sách bảo mật | Điều khoản sử dụng |