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)
15/10/2015
13.40
 1,215,030 13.22 13.40 13.16 34,500 0 0.8
14/10/2015
13.22
 1,537,853 13.34 13.40 13.16 104,400 152,900 -1.1
13/10/2015
13.34
 1,785,035 13.64 13.64 13.34 153,500 100,000 1.2
12/10/2015
13.64
 2,561,612 13.64 13.81 13.58 298,500 3,000 6.8
09/10/2015
13.64
 3,202,004 13.22 13.87 13.40 187,500 255,000 -1.6
08/10/2015
13.22
 1,487,230 13.04 13.34 12.86 421,600 22,000 8.8
07/10/2015
13.04
 4,591,001 12.86 13.46 13.04 51,200 621,200 -12.6
06/10/2015
12.86
 2,256,856 12.62 13.10 12.74 163,300 181,000 -0.4
05/10/2015
12.62
 475,500 12.44 12.74 12.44 9,700 0 0.2
02/10/2015
12.44
 297,319 12.50 12.50 12.39 0 69,000 -1.4
01/10/2015
12.50
 797,272 12.39 12.50 12.39 0 200 -0.0
30/09/2015
12.39
 997,896 12.50 12.62 12.39 0 172,000 -3.6
29/09/2015
12.50
 1,197,945 12.62 12.62 12.39 0 2,800 -0.1
28/09/2015
12.62
 1,739,900 12.62 13.40 12.56 3,500 2,000 0.0
25/09/2015
12.62
 1,609,730 12.74 12.98 12.56 0 0 0
24/09/2015
12.74
 1,399,406 13.04 13.22 12.74 175,000 10,012 3.6
23/09/2015
13.04
 1,981,471 12.56 13.10 12.50 126,400 1,000 2.7
22/09/2015
12.56
 2,980,548 12.44 12.80 12.50 616,400 213,600 8.6
21/09/2015
12.44
 656,266 12.27 12.44 12.15 80,400 101,300 -0.4
18/09/2015
12.27
 1,935,010 12.44 12.56 12.27 496,000 1,257,100 -15.7
17/09/2015
12.44
 1,184,406 12.21 12.56 12.27 0 296,700 -6.2
16/09/2015
12.21
 591,450 11.97 12.27 11.97 1,000 0 0.0
15/09/2015
11.97
 722,580 11.97 12.15 11.79 5,000 355,300 -7.0
14/09/2015
11.97
 452,680 12.33 12.33 11.91 0 0 0
11/09/2015
12.33
 409,236 12.39 12.68 12.33 0 35,500 -0.7
10/09/2015
12.39
 665,745 12.62 12.62 12.33 0 17,600 -0.4
09/09/2015
12.62
 1,022,800 12.33 12.74 12.27 0 40,000 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |