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)
08/09/2015
12.33
 461,453 12.21 12.33 12.03 12,100 35,500 -0.5
07/09/2015
12.21
 1,070,252 12.39 12.39 11.91 2,300 291,000 -5.9
04/09/2015
12.39
 1,013,330 12.21 12.44 11.91 1,000 133,100 -2.7
03/09/2015
12.21
 2,032,000 12.50 12.50 12.09 5,000 259,000 -5.2
01/09/2015
12.50
 1,431,681 12.50 12.98 12.50 0 303,000 -6.5
31/08/2015
12.50
 2,109,610 12.98 13.16 12.50 100 765,300 -16.3
28/08/2015
12.98
 3,032,902 12.21 13.04 12.33 20,300 640,400 -13.3
27/08/2015
12.21
 2,451,915 12.33 12.74 12.09 32,300 1,296,900 -26.1
26/08/2015
12.33
 2,347,105 11.31 12.44 10.18 33,500 855,700 -16.5
25/08/2015
11.31
 2,296,580 10.84 11.55 9.77 225,600 946,300 -13.3
24/08/2015
10.84
 3,647,980 11.85 11.85 10.84 1,307,700 299,000 18.9
21/08/2015
11.85
 2,307,220 11.97 13.16 11.08 222,300 1,223,200 -19.3
20/08/2015
11.97
 1,877,260 12.86 12.86 11.85 80,000 876,900 -16.3
19/08/2015
12.86
 942,460 12.98 13.10 12.80 0 499,100 -10.8
18/08/2015
12.98
 1,094,609 12.92 13.22 11.67 151,900 629,400 -10.5
17/08/2015
12.92
 1,583,310 13.70 13.70 12.33 96,400 793,700 -15.4
14/08/2015
13.70
 1,114,965 13.93 13.99 13.52 130,000 225,200 -2.2
13/08/2015
13.93
 1,091,330 14.53 14.53 13.93 180,000 345,000 -3.9
12/08/2015
14.53
 812,055 14.89 14.89 14.41 185,000 102,100 2.1
11/08/2015
14.89
 431,900 14.89 15.06 13.40 128,800 51,000 1.9
10/08/2015
14.89
 520,175 14.89 15.01 14.89 115,500 5,900 2.7
07/08/2015
14.89
 357,832 15.06 15.06 14.89 110,000 100,000 0.3
06/08/2015
15.06
 423,000 15.18 15.24 15.01 167,100 0 4.2
05/08/2015
15.18
 304,650 14.95 15.18 15.01 134,100 1,000 3.4
04/08/2015
14.95
 909,818 14.95 14.95 14.77 166,000 101,300 1.6
03/08/2015
14.95
 967,500 15.36 15.36 14.77 95,500 896,400 -19.9
31/07/2015
15.36
 890,217 15.36 15.54 15.36 50,800 1,000 1.3
30/07/2015
15.36
 580,369 15.01 15.36 15.06 136,100 0 3.5
29/07/2015: Cổ tức tiền mặt tỉ lệ: 12%
29/07/2015
15.01
 725,994 14.77 15.48 14.89 290,200 208,100 2.1
28/07/2015
14.77
 1,633,535 15.16 15.16 14.77 226,200 240,700 -0.4
27/07/2015
15.16
 941,945 15.16 15.28 14.99 64,700 200 1.7
24/07/2015
15.16
 758,782 15.16 15.34 15.05 5,000 1,700 0.1
23/07/2015
15.16
 718,268 15.16 15.22 14.99 295,500 10,000 7.6
22/07/2015
15.16
 1,249,770 14.82 15.16 14.37 124,200 58,600 1.7
21/07/2015
14.82
 1,387,961 15.28 15.34 14.77 213,100 293,100 -2.1
20/07/2015
15.28
 2,057,259 15.56 15.56 14.77 263,900 32,000 6.2
17/07/2015
15.56
 643,876 15.56 15.73 15.51 160,600 10,000 4.2
16/07/2015
15.56
 1,090,369 15.56 15.68 15.39 210,600 20,000 5.2
15/07/2015
15.56
 1,342,360 15.73 15.96 15.56 72,500 2,000 1.9
14/07/2015
15.73
 1,392,121 16.13 16.13 15.73 170,400 100 4.8
13/07/2015
16.13
 708,605 16.24 16.30 16.07 0 1,500 -0.0
10/07/2015
16.24
 1,426,311 16.07 16.47 16.07 435,400 0 12.5
09/07/2015
16.07
 1,457,426 16.07 16.13 15.79 353,005 114,305 6.8
08/07/2015
16.07
 2,187,072 16.64 16.64 16.02 239,600 900 6.8
07/07/2015
16.64
 2,248,662 17.04 17.15 16.64 187,700 74,900 3.3
06/07/2015
17.04
 5,091,493 16.07 17.04 16.02 395,200 0 11.4
03/07/2015
16.07
 2,703,165 15.79 16.07 15.79 1,008,500 2,000 28.3
02/07/2015
15.79
 780,470 15.73 15.90 15.56 315,600 11,600 8.5
01/07/2015
15.73
 868,905 15.28 15.73 15.28 231,000 0 6.3
30/06/2015
15.28
 989,176 15.39 15.45 15.28 140,400 2,100 3.7
29/06/2015
15.39
 723,496 15.45 15.56 15.11 78,500 11,900 1.8
26/06/2015
15.45
 1,146,447 15.85 15.85 15.45 0 122,600 -3.4
25/06/2015
15.85
 773,522 16.07 16.07 15.85 198,900 136,100 1.8
24/06/2015
16.07
 1,819,839 15.73 16.13 15.90 501,100 21,800 13.5
23/06/2015
15.73
 1,410,821 15.68 15.90 15.73 500,800 183,400 8.8
22/06/2015
15.68
 775,412 15.68 15.73 15.56 204,200 73,900 3.6
19/06/2015
15.68
 2,402,780 15.68 16.07 15.51 1,642,300 103,700 42.5
18/06/2015
15.68
 821,094 15.56 15.79 15.56 376,900 5,300 10.3
17/06/2015
15.56
 1,410,060 15.79 15.85 15.51 249,900 0 6.9
16/06/2015
15.79
 1,562,649 15.90 16.02 15.68 419,800 23,000 11.1
15/06/2015
15.90
 1,530,061 16.19 16.36 15.90 161,200 0 4.5
12/06/2015
16.19
 1,732,011 16.13 16.36 16.02 200,000 0 5.7
11/06/2015
16.13
 3,982,320 15.85 16.53 15.90 451,500 33,700 11.9
10/06/2015
15.85
 2,050,521 15.62 15.90 15.56 250,000 50,000 5.5
09/06/2015
15.62
 2,249,975 15.62 15.85 15.39 569,600 45,000 14.4
08/06/2015
15.62
 4,517,277 15.05 16.13 15.05 217,000 170,800 1.2
05/06/2015
15.05
 2,848,867 14.71 15.22 14.54 790,000 90,000 17.8
04/06/2015
14.71
 2,211,970 14.88 14.94 13.63 708,000 14,800 18.0
03/06/2015
14.88
 4,364,620 14.43 14.88 14.48 724,800 123,200 15.7
02/06/2015
14.43
 1,002,540 14.37 14.65 14.37 96,900 45,600 1.3
01/06/2015
14.37
 667,169 14.37 14.65 14.37 125,900 268,600 -4.1
29/05/2015
14.37
 592,248 14.60 14.60 14.20 101,900 1,000 2.6
28/05/2015
14.60
 1,136,020 14.48 14.65 14.26 131,600 0 3.4
27/05/2015
14.48
 1,493,351 14.71 14.71 14.48 151,100 2,100 3.8
26/05/2015
14.71
 1,238,741 14.54 14.71 14.54 376,300 16,400 9.3
25/05/2015
14.54
 752,522 14.65 14.71 14.43 1,000 78,700 -2.0
22/05/2015
14.65
 2,165,660 14.65 14.94 14.60 248,300 125,020 3.2
21/05/2015
14.65
 1,732,631 14.09 14.65 14.09 676,000 70,000 15.3
20/05/2015
14.09
 886,885 13.80 14.14 13.57 287,400 600 7.1
19/05/2015
13.80
 1,080,777 13.46 13.86 13.35 492,100 0 11.8
18/05/2015
13.46
 908,290 13.74 13.74 13.35 103,400 0 2.5
15/05/2015
13.74
 640,126 14.14 14.14 13.74 300 1,000 -0.0
14/05/2015
14.14
 943,045 14.03 14.20 13.69 335,800 90,000 6.1
13/05/2015
14.03
 1,834,819 13.63 14.03 13.63 75,000 125,000 -1.2
12/05/2015
13.63
 1,086,840 14.03 14.03 13.63 5,000 82,200 -1.9
11/05/2015
14.03
 1,212,890 14.31 14.37 14.03 96,300 22,100 1.9
08/05/2015
14.31
 2,077,270 14.48 14.48 14.20 106,300 78,700 0.7
07/05/2015
14.48
 696,700 14.54 14.65 14.48 102,100 0 2.6
06/05/2015
14.54
 2,356,670 14.37 14.82 14.37 256,300 452,700 -5.0
05/05/2015
14.37
 1,273,957 14.37 14.48 13.80 96,400 2,000 2.4
04/05/2015
14.37
 1,989,750 14.77 15.05 14.26 215,300 46,350 4.3
27/04/2015
14.77
 814,048 15.05 15.28 14.71 99,100 151,700 -1.4
24/04/2015
15.05
 2,608,911 14.71 15.16 14.77 800,600 264,000 14.1
23/04/2015
14.71
 2,005,110 14.54 14.82 14.37 1,098,000 102,000 25.6
22/04/2015
14.54
 1,494,554 14.71 14.77 14.54 686,000 264,012 10.9
21/04/2015
14.71
 1,811,820 14.77 15.05 14.71 504,700 208,500 7.8
20/04/2015
14.77
 2,350,994 14.65 14.99 14.48 602,800 271,000 8.6
17/04/2015
14.65
 3,134,886 14.48 14.77 14.37 1,392,000 223,800 30.2
16/04/2015
14.48
 3,490,550 14.31 15.05 14.37 100,900 110,000 -0.3
15/04/2015
14.31
 3,037,622 13.23 14.31 13.23 333,100 60,400 6.7

Chính sách bảo mật | Điều khoản sử dụng |