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

42.40
-1.10
(-2.53%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |