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)
24/09/2014
23.46
 4,130,870 23.40 23.80 22.89 705,900 281,200 17.5
23/09/2014
23.40
 3,364,297 23.97 24.20 23.40 286,300 169,900 4.8
22/09/2014
23.97
 3,286,153 23.85 24.93 23.97 197,700 164,000 1.4
19/09/2014
23.85
 9,500,547 23.29 24.08 23.17 2,243,400 5,668,000 -144.2
18/09/2014
23.29
 8,681,060 24.71 25.05 23.29 2,024,400 168,800 79.0
17/09/2014
24.71
 5,896,775 25.67 26.52 24.71 465,000 406,000 2.4
16/09/2014
25.67
 4,958,395 25.45 26.18 24.76 72,000 350,650 -12.6
15/09/2014
25.45
 6,699,655 25.50 26.64 25.10 152,550 488,400 -15.5
12/09/2014
25.50
 5,333,372 24.03 25.50 24.03 24,200 33,000 -0.4
11/09/2014
24.03
 4,003,762 23.91 24.71 23.63 120,000 702,000 -24.8
10/09/2014
23.91
 5,319,805 23.29 23.91 22.66 338,000 781,700 -18.2
09/09/2014
23.29
 6,796,167 24.71 24.99 22.72 351,300 602,600 -0.0
08/09/2014
24.71
 4,676,719 23.34 24.99 23.34 190,500 203,900 -0.0
05/09/2014
23.34
 2,719,495 22.78 23.57 22.95 123,300 301,100 -7.4
04/09/2014
22.78
 3,242,298 22.43 22.89 22.21 414,191 431,700 -0.8
03/09/2014
22.43
 3,147,286 22.89 23.17 22.43 217,300 20,300 0.0
29/08/2014
22.89
 4,747,239 23.34 23.57 22.72 283,900 157,300 5.1
28/08/2014
23.34
 3,471,035 23.29 23.80 23.00 36,400 401,550 -0.0
27/08/2014
23.29
 3,580,597 23.57 23.85 22.89 942,000 500,000 18.1
26/08/2014
23.57
 5,052,842 22.43 23.63 22.43 942,000 500,000 18.1
25/08/2014
22.43
 5,935,390 21.24 22.66 21.24 445,000 85,800 0.0
22/08/2014
21.24
 3,893,118 21.13 21.41 21.07 202,000 251,400 -1.9
21/08/2014
21.13
 4,521,133 21.24 21.64 20.73 202,000 251,400 -1.9
20/08/2014
21.24
 1,917,442 20.96 21.36 20.90 800 140,100 -5.2
19/08/2014
20.96
 4,070,102 21.30 21.47 20.90 56,100 490,700 -16.2
18/08/2014
21.30
 3,826,033 20.67 21.64 20.56 91,100 338,800 -9.2
15/08/2014
20.67
 2,426,028 20.79 21.01 20.62 193,000 340,000 -5.4
14/08/2014
20.79
 2,575,454 20.73 21.07 20.45 804,000 145,000 23.9
13/08/2014
20.73
 6,932,117 19.37 21.19 19.31 804,000 145,000 23.9
12/08/2014
19.37
 1,437,799 19.25 19.42 19.14 154,000 91,000 2.1
11/08/2014
19.25
 2,170,369 19.08 19.25 18.91 100,700 186,600 -2.9
08/08/2014
19.08
 4,046,755 19.31 19.48 18.97 74,500 106,800 -1.1
07/08/2014
19.31
 1,943,508 19.37 19.42 19.20 27,300 258,500 -7.9
06/08/2014
19.37
 2,390,537 19.31 19.54 19.14 354,100 107,500 8.4
05/08/2014
19.31
 3,830,274 19.31 19.71 19.14 21,800 488,800 -16.0
04/08/2014
19.31
 2,270,326 19.03 19.31 18.80 228,400 313,200 -2.8
01/08/2014
19.03
 2,880,829 19.03 19.37 18.74 18,400 294,300 -9.3
31/07/2014
19.03
 2,271,998 18.46 19.03 18.29 116,700 5,800 3.7
30/07/2014
18.46
 1,682,483 18.52 18.69 18.29 285,000 500 9.3
29/07/2014
18.52
 1,713,360 18.06 18.52 17.83 217,400 30,000 6.0
28/07/2014
18.06
 3,818,838 18.74 18.74 17.83 379,000 96,000 9.0
25/07/2014
18.74
 2,824,655 19.31 19.60 18.74 411,100 70,069 11.5
24/07/2014: Cổ tức tiền mặt tỉ lệ: 12%
24/07/2014
19.31
 2,323,286 18.97 19.71 19.14 368,400 2,000 12.5
23/07/2014
18.97
 2,525,590 18.53 18.97 18.53 110,000 400 3.7
22/07/2014
18.53
 2,553,905 18.75 18.75 18.20 136,500 16,000 4.1
21/07/2014
18.75
 2,269,268 18.86 19.08 18.59 620,800 500 21.3
18/07/2014
18.86
 2,916,899 18.53 19.19 18.37 633,900 300 21.9
17/07/2014
18.53
 3,835,349 17.60 18.53 17.54 96,600 900 3.1
16/07/2014
17.60
 2,232,898 17.93 18.37 17.60 336,900 0 11.0
15/07/2014
17.93
 2,357,180 17.54 18.04 17.54 129,500 11,200 0.0
14/07/2014
17.54
 4,447,405 16.39 17.54 16.34 129,500 11,200 3.6
11/07/2014
16.39
 1,431,498 16.39 16.45 16.23 564,700 4,300 16.7
10/07/2014
16.39
 2,904,130 16.34 16.61 14.75 767,900 39,300 21.7
09/07/2014
16.34
 939,007 16.34 16.45 16.34 504,700 15,700 14.6
08/07/2014
16.34
 2,633,191 16.34 16.34 16.06 519,600 425,000 2.8
07/07/2014
16.34
 3,993,758 16.67 16.78 16.23 1,307,000 400,200 27.4
04/07/2014
16.67
 1,984,484 16.56 16.72 16.50 721,200 37,000 20.7
03/07/2014
16.56
 2,399,710 16.45 16.78 16.39 680,450 216,000 14.0
02/07/2014
16.45
 2,928,103 16.17 16.56 16.12 849,300 61,800 23.5
01/07/2014
16.17
 2,333,002 16.01 16.56 15.95 435,800 11,100 12.5
30/06/2014
16.01
 1,843,026 15.95 16.17 15.85 502,900 39,000 13.5
27/06/2014
15.95
 3,078,484 15.79 15.95 15.68 663,800 4,700 19.0
26/06/2014
15.79
 2,869,619 15.74 16.01 15.74 234,900 1,000 6.8
25/06/2014
15.74
 4,720,061 15.08 15.79 15.13 186,100 403,800 -6.0
24/06/2014
15.08
 3,959,510 14.97 15.08 14.80 1,043,600 5,200 28.2
23/06/2014
14.97
 2,432,157 14.69 15.08 14.69 660,200 234,900 11.5
20/06/2014
14.69
 2,076,098 14.69 14.91 14.69 619,600 590,400 0.8
19/06/2014
14.69
 1,795,264 14.69 14.75 14.42 841,300 100 22.3
18/06/2014
14.69
 949,690 14.80 14.86 14.69 180,000 10,000 4.6
17/06/2014
14.80
 1,073,381 14.58 14.86 14.47 364,200 0 9.8
16/06/2014
14.58
 809,374 14.75 14.75 14.53 158,600 2,800 4.2
13/06/2014
14.75
 933,401 14.75 14.80 14.58 150,700 10,000 3.8
12/06/2014
14.75
 1,415,512 14.69 14.86 14.64 202,600 0 5.4
11/06/2014
14.69
 1,127,057 14.42 14.69 14.42 386,900 66,000 8.6
10/06/2014
14.42
 3,159,020 14.26 14.58 14.26 378,100 16,500 9.5
09/06/2014
14.26
 1,837,349 14.53 14.69 14.26 25,000 0 0.7
06/06/2014
14.53
 803,300 14.15 14.53 14.15 143,200 45,650 2.5
05/06/2014
14.15
 521,377 14.09 14.26 13.87 142,200 42,624 2.5
04/06/2014
14.09
 939,800 14.42 14.42 14.04 205,500 0 5.3
03/06/2014
14.42
 590,894 14.47 14.58 14.42 213,800 0 5.6
02/06/2014
14.47
 1,333,157 14.69 14.80 14.36 265,300 3,000 6.9
30/05/2014
14.69
 1,396,330 14.80 14.97 14.69 476,500 6,000 12.7
29/05/2014
14.80
 2,488,780 15.02 15.30 14.80 230,500 52,200 4.9
28/05/2014
15.02
 1,644,159 14.69 15.02 14.64 216,500 68,200 4.0
27/05/2014
14.69
 2,095,695 14.31 14.80 14.26 224,300 600 5.9
26/05/2014
14.31
 794,750 14.20 14.36 13.98 118,200 0 3.1
23/05/2014
14.20
 753,290 14.31 14.36 14.04 44,800 60,000 -0.4
22/05/2014
14.31
 1,431,343 14.58 14.64 14.04 91,100 500 2.4
21/05/2014
14.58
 2,089,750 14.04 14.64 13.98 458,900 9,000 11.8
20/05/2014
14.04
 1,778,610 13.54 14.09 13.32 607,700 300 15.3
19/05/2014
13.54
 723,096 13.54 13.71 13.27 199,100 6,000 4.7
16/05/2014
13.54
 818,044 13.21 13.54 13.21 312,200 91,000 5.4
15/05/2014
13.21
 2,263,434 13.65 13.87 12.67 682,600 0 16.9
14/05/2014
13.65
 1,303,820 13.16 13.82 13.05 253,500 20,000 5.7
13/05/2014
13.16
 2,186,267 12.99 13.27 12.67 780,000 15,000 18.3
12/05/2014
12.99
 2,689,769 13.82 13.82 12.61 683,950 170,200 12.1
09/05/2014
13.82
 2,753,370 12.61 13.82 12.61 852,700 5,000 20.7
08/05/2014
12.61
 6,736,951 13.93 13.93 12.56 723,400 1,500 16.7
07/05/2014
13.93
 1,548,552 13.71 13.98 13.71 309,800 58,700 6.3
06/05/2014
13.71
 3,372,094 13.71 13.76 13.10 395,200 120,000 6.7

Chính sách bảo mật | Điều khoản sử dụng |