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)
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
15/11/2016
11.21
 1,423,225 11.02 11.27 11.08 500,000 126,800 6.6
14/11/2016
11.02
 1,279,134 11.33 11.33 10.95 390,000 199,800 3.3
11/11/2016
11.33
 987,200 11.46 11.53 11.27 480,300 340,600 2.5
10/11/2016
11.46
 1,363,400 11.21 11.59 10.12 0 774,400 -13.9
09/11/2016
11.21
 1,972,970 11.53 11.53 10.51 126,000 12,400 2.0
08/11/2016
11.53
 1,419,993 11.59 11.72 11.40 500,000 684,400 -3.4
07/11/2016
11.59
 537,174 11.40 11.65 11.33 21,000 319,300 -5.4
04/11/2016
11.40
 619,526 11.59 11.59 11.21 20,000 224,700 -3.7
03/11/2016
11.59
 1,665,200 11.40 11.59 11.08 113,700 204,200 -1.7
02/11/2016
11.40
 1,327,489 11.97 11.97 11.33 125,000 263,900 -2.5
01/11/2016
11.97
 1,518,697 12.23 12.23 11.91 175,000 330,000 -2.9
31/10/2016
12.23
 1,033,619 12.61 12.61 12.16 210,000 83,600 2.4
28/10/2016
12.61
 853,870 12.67 12.67 12.54 382,900 296,700 1.7
27/10/2016
12.67
 647,680 12.48 12.74 12.42 289,000 30,200 5.1
26/10/2016
12.48
 1,298,200 12.80 12.80 12.42 437,100 79,000 7.1
25/10/2016
12.80
 1,722,334 12.67 12.86 12.48 547,000 175,000 7.4
24/10/2016
12.67
 1,132,156 13.12 13.12 12.67 249,500 50,000 4.0
21/10/2016
13.12
 1,437,310 13.12 13.12 12.99 443,100 19,100 8.7
20/10/2016
13.12
 2,461,000 13.31 13.56 13.12 220,000 586,400 -7.7
19/10/2016
13.31
 914,550 13.44 13.56 13.31 145,000 0 3.1
18/10/2016
13.44
 1,434,253 13.31 13.50 13.18 420,900 146,600 5.8
17/10/2016
13.31
 1,663,020 13.69 13.69 13.31 322,000 64,500 5.5
14/10/2016
13.69
 1,318,775 13.69 13.88 13.63 236,900 5,000 5.0
13/10/2016
13.69
 1,923,533 13.75 13.75 13.50 188,000 205,000 -0.3
12/10/2016
13.75
 1,942,480 13.88 13.94 13.69 221,400 304,000 -1.8
11/10/2016
13.88
 2,935,026 13.50 13.94 13.50 520,000 306,200 4.6
10/10/2016
13.50
 1,266,829 13.88 13.88 13.44 350,000 211,800 2.9
07/10/2016
13.88
 2,892,320 13.63 14.14 13.69 49,900 0 1.1
06/10/2016
13.63
 1,960,923 13.56 13.82 13.44 353,000 302,000 1.1
05/10/2016
13.56
 1,893,530 13.50 13.75 13.50 335,000 363,600 -0.6
04/10/2016
13.50
 3,372,182 13.37 13.69 13.18 600,000 883,250 -6.1
03/10/2016
13.37
 1,377,707 13.50 13.75 13.37 120,000 203,200 -1.8
30/09/2016
13.50
 2,120,414 13.88 14.33 13.50 424,000 403,800 0.4
29/09/2016
13.88
 7,816,526 12.67 13.88 12.93 865,300 345,100 11.1
28/09/2016
12.67
 1,813,430 12.74 12.74 12.48 241,700 76,700 3.3
27/09/2016
12.74
 954,616 12.48 12.74 12.48 164,000 67,100 1.9

Chính sách bảo mật | Điều khoản sử dụng |