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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |