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)
26/09/2016
12.48
 1,564,019 12.54 12.61 12.23 365,100 0 7.1
23/09/2016
12.54
 1,220,880 12.67 12.80 12.54 10,050 58,050 -1.0
22/09/2016
12.67
 1,827,269 12.80 13.18 12.67 60,000 299,900 -4.9
21/09/2016
12.80
 1,575,350 12.80 12.99 12.61 442,800 260,100 3.7
20/09/2016
12.80
 922,590 12.74 12.80 12.48 545,800 19,100 10.5
19/09/2016
12.74
 1,507,340 12.16 12.74 12.23 500,500 0 9.9
16/09/2016
12.16
 5,263,064 12.67 12.67 12.10 200,000 4,273,400 -77.9
15/09/2016
12.67
 1,427,009 13.05 13.05 12.61 422,000 179,800 4.8
14/09/2016
13.05
 1,604,230 13.12 13.12 12.93 474,500 543,500 -1.4
13/09/2016
13.12
 1,215,123 13.18 13.18 12.93 285,700 166,300 2.5
12/09/2016
13.18
 1,077,185 13.37 13.37 13.05 473,600 191,400 5.8
09/09/2016
13.37
 3,947,065 13.50 13.88 13.31 1,063,700 2,783,100 -36.8
08/09/2016
13.50
 2,224,794 13.37 13.63 13.31 524,000 1,644,400 -23.6
07/09/2016
13.37
 1,774,633 13.63 13.63 13.31 524,000 1,283,000 -16.0
06/09/2016
13.63
 2,929,135 13.37 13.88 13.31 573,200 1,647,900 -22.7
05/09/2016
13.37
 1,582,038 12.93 13.37 12.99 135,400 475,500 -7.1
01/09/2016
12.93
 1,663,683 13.37 13.37 12.93 336,000 500,000 -3.4
31/08/2016
13.37
 1,260,691 13.37 13.37 13.18 545,000 432,600 2.3
30/08/2016
13.37
 791,324 13.18 13.37 12.99 273,600 97,100 3.7
29/08/2016
13.18
 2,437,403 13.69 13.75 12.86 342,000 460,500 -2.4
26/08/2016
13.69
 847,001 13.63 13.94 13.63 38,000 0 0.8
25/08/2016
13.63
 991,498 13.82 13.82 13.50 41,000 0 0.9
24/08/2016
13.82
 1,777,849 13.94 14.14 13.56 210,400 396,300 -4.1
23/08/2016
13.94
 1,920,306 13.82 14.14 13.37 406,900 120,000 6.3
22/08/2016
13.82
 1,580,925 13.50 13.94 13.44 780,000 0 16.8
19/08/2016
13.50
 2,490,108 14.07 14.45 13.44 83,000 748,900 -14.5
18/08/2016
14.07
 2,112,922 13.24 14.07 13.05 157,800 6,000 3.2
17/08/2016
13.24
 1,882,940 13.18 13.56 13.18 21,200 0 0.4
16/08/2016
13.18
 2,287,911 13.50 13.75 12.99 85,400 48,100 0.7
15/08/2016
13.50
 1,397,991 13.31 13.82 13.31 80,000 72,500 0.2
12/08/2016
13.31
 2,600,678 12.86 13.44 13.05 605,200 104,000 10.4
11/08/2016
12.86
 2,495,613 12.42 12.99 12.16 805,000 18,500 15.6
10/08/2016
12.42
 1,502,990 12.16 12.42 11.97 384,600 1,900 7.4
09/08/2016
12.16
 2,275,243 11.40 12.16 11.46 367,100 4,100 6.8
08/08/2016
11.40
 480,944 11.59 11.78 11.33 7,200 0 0.1
05/08/2016
11.59
 2,502,352 11.14 11.59 11.14 840,000 4,100 14.8
04/08/2016
11.14
 2,125,583 10.89 11.27 10.95 810,000 204,460 10.6
03/08/2016
10.89
 724,990 10.89 10.95 10.76 600,500 0 10.2
02/08/2016
10.89
 1,765,158 11.02 11.02 10.76 1,408,300 540,000 14.8
01/08/2016
11.02
 1,156,542 10.76 11.08 10.82 379,100 4,000 6.5
29/07/2016
10.76
 765,167 10.89 10.89 10.76 549,000 337,600 3.6
28/07/2016
10.89
 1,218,420 10.89 10.89 10.70 1,043,600 402,000 10.9
27/07/2016
10.89
 1,893,372 10.63 11.02 10.51 710,000 410,400 5.1
26/07/2016
10.63
 1,268,830 10.82 10.82 10.51 365,907 128,000 4.0
25/07/2016
10.82
 1,192,527 10.89 10.95 10.76 790,700 200,000 10.0
22/07/2016
10.89
 2,195,848 11.08 11.08 10.70 1,151,400 208,916 16.1
21/07/2016: Cổ tức tiền mặt tỉ lệ: 12%
21/07/2016
11.08
 1,531,024 11.02 11.78 11.02 576,900 300,000 4.9
20/07/2016
11.02
 1,488,769 11.13 11.13 10.96 1,015,410 417,100 11.1
19/07/2016
11.13
 2,445,001 11.13 11.31 11.02 1,182,700 523,500 12.3
18/07/2016
11.13
 2,380,642 10.78 11.13 10.72 1,309,200 461,000 15.6
15/07/2016
10.78
 2,139,005 10.78 10.90 10.72 915,000 303,000 11.1
14/07/2016
10.78
 1,777,981 10.90 10.90 10.78 613,210 440,000 3.2
13/07/2016
10.90
 1,710,167 10.84 11.02 10.84 94,100 385,000 -5.3
12/07/2016
10.84
 1,214,580 10.66 10.84 10.66 434,000 337,000 1.7
11/07/2016
10.66
 1,307,349 10.78 10.96 10.66 200 375,700 -6.8
08/07/2016
10.78
 1,409,190 10.84 10.90 10.66 527,100 121,000 7.4
07/07/2016
10.84
 1,323,326 10.78 10.96 10.72 210,000 0 3.8
06/07/2016
10.78
 1,491,916 10.84 10.84 10.60 270,000 187,000 1.5
05/07/2016
10.84
 1,906,699 11.02 11.02 10.78 175,000 350,300 -3.2
04/07/2016
11.02
 752,900 11.02 11.13 10.90 0 12,000 -0.2
01/07/2016
11.02
 830,966 10.84 11.08 10.78 250,000 37,000 3.9
30/06/2016
10.84
 1,148,438 10.90 11.13 10.78 300 47,200 -0.9
29/06/2016
10.90
 882,981 10.72 10.96 10.78 115,474 115,274 0.0
28/06/2016
10.72
 846,031 10.72 10.84 10.54 380,260 2,100 6.8
27/06/2016
10.72
 1,448,355 10.72 10.84 10.42 230,500 2,000 4.1
24/06/2016
10.72
 6,558,098 11.19 11.31 10.12 1,941,200 2,525,400 -11.4
23/06/2016
11.19
 715,789 11.25 11.31 11.19 303,200 5,000 5.6
22/06/2016
11.25
 1,778,022 11.13 11.37 11.13 728,200 167,500 10.6
21/06/2016
11.13
 1,656,917 11.25 11.49 11.13 1,309,650 63,000 23.5
20/06/2016
11.25
 1,467,588 10.72 11.25 10.72 115,300 37,000 1.5
17/06/2016
10.72
 4,156,665 11.02 11.02 10.72 825,000 2,627,400 -32.4
16/06/2016
11.02
 1,104,971 11.25 11.25 11.02 330,000 353,400 -0.4
15/06/2016
11.25
 1,849,534 11.31 11.31 10.96 368,400 130,600 4.5
14/06/2016
11.31
 1,682,412 11.37 11.55 11.13 362,000 50,000 5.9
13/06/2016
11.37
 3,750,895 11.79 11.79 11.25 452,000 32,000 8.0
10/06/2016
11.79
 2,541,967 12.03 12.03 11.73 403,800 7,000 7.9
09/06/2016
12.03
 2,989,779 11.55 12.09 11.67 162,100 9,100 3.1
08/06/2016
11.55
 2,866,938 11.43 11.91 11.49 498,700 688,500 -3.7
07/06/2016
11.43
 2,702,969 11.13 11.49 11.19 443,400 500 8.4
06/06/2016
11.13
 999,323 11.19 11.31 11.02 165,000 7,000 3.0
03/06/2016
11.19
 2,349,664 11.08 11.43 10.96 55,000 500 1.0
02/06/2016
11.08
 1,281,449 10.96 11.08 10.90 195,900 33,100 3.0
01/06/2016
10.96
 1,508,786 11.13 11.19 10.96 245,500 2,000 4.5
31/05/2016
11.13
 3,009,015 10.84 11.31 10.72 400,000 27,200 6.9
30/05/2016
10.84
 1,156,060 10.78 10.84 10.66 459,000 2,550 8.3
27/05/2016
10.78
 1,167,412 10.90 10.90 10.72 200,400 1,100 3.6
26/05/2016
10.90
 2,211,798 10.78 11.02 9.71 918,400 2,000 16.7
25/05/2016
10.78
 1,534,722 10.66 11.13 10.78 230,200 10,500 4.0
24/05/2016
10.66
 1,076,866 10.54 10.72 10.30 150,000 40,000 2.0
23/05/2016
10.54
 1,919,538 10.72 10.72 10.42 205,110 7,600 3.5
20/05/2016
10.72
 1,988,801 10.66 10.96 10.66 150,000 365,600 -3.9
19/05/2016
10.66
 3,276,536 11.02 11.02 10.66 294,700 986,524 -12.5
18/05/2016
11.02
 3,735,458 11.31 11.55 10.96 615,200 325,000 5.5
17/05/2016
11.31
 7,915,940 10.96 11.61 10.96 1,784,100 216,000 29.7
16/05/2016
10.96
 3,921,424 10.36 10.96 10.30 381,800 55,000 5.8
13/05/2016
10.36
 2,062,858 10.12 10.42 10.12 822,600 88,066 12.6
12/05/2016
10.12
 937,619 10.06 10.18 10.06 630,000 22,000 10.3
11/05/2016
10.06
 579,127 10.00 10.12 9.94 403,900 25,320 6.4
10/05/2016
10.00
 713,552 10.06 10.06 9.82 146,700 120,000 0.4
09/05/2016
10.06
 566,850 10.00 10.12 10.00 250,000 0 4.2

Chính sách bảo mật | Điều khoản sử dụng |