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
(2025-11-04) 		2.41 8% 123,674,900 13,999,600 483.9
30.09
33.10
33.10
2 tháng
(2025-10-06) 		2.31 7.66% 212,917,300 16,753,300 563.4
26.36
33.10
33.10
3 tháng
(2025-09-05) 		-0.30 -0.93% 289,200,800 11,737,400 392.2
26.36
33.10
33.10
6 tháng
(2025-06-09) 		1.47 4.74% 803,868,900 -6,280,310 -186.9
26.36
35.42
33.10
12 tháng
(2024-12-09) 		0.44 1.38% 1,206,467,671 -36,934,084 -1,104.1
20
35.42
33.10
24 tháng
(2023-12-15) 		-1.90 -5.51% 2,258,741,486 -44,172,717 -1,296.5
20
42.01
33.10
36 tháng
(2022-12-20) 		12.24 60.45% 3,751,424,511 -28,127,391 -881.3
19.27
42.01
33.10
60 tháng
(2020-12-30) 		17.64 118.71% 8,838,041,606 5,232,664 -143.2
12.84
42.01
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
32.34
 2,579,700 32.43 32.62 32.15 112,800 28,900 2.9
18/02/2025
32.24
 1,999,900 32.24 32.52 31.87 0 88,500 -3.1
17/02/2025
32.15
 1,832,200 32.15 32.52 31.87 1,700 63,100 -2.1
14/02/2025
32.15
 5,255,300 31.78 32.62 31.78 567,700 1,092,200 -18.1
13/02/2025
31.78
 1,904,800 31.78 31.87 31.40 38,600 623,400 -19.7
12/02/2025
31.68
 2,230,539 31.50 31.96 31.31 402,700 48,628 12.0
11/02/2025
31.40
 1,514,227 31.31 31.50 31.03 130,500 87,000 1.5
10/02/2025
31.21
 2,417,769 31.21 31.96 31.21 180,400 455,500 -9.3
07/02/2025
31.50
 2,457,986 31.59 31.78 31.40 80,900 660,000 -19.6
06/02/2025
31.50
 1,951,501 31.31 31.68 31.21 258,900 4,900 8.5
05/02/2025
31.31
 3,075,505 28.04 31.68 28.04 279,500 49,400 7.7
04/02/2025
30.75
 1,043,538 27.66 30.75 27.66 28,700 39,710 -0.4
03/02/2025
30.65
 3,229,700 31.12 31.12 29.91 650,100 1,310,400 0
24/01/2025
30.84
 2,465,495 31.21 31.21 30.75 287,100 828,100 -17.9
23/01/2025
31.21
 1,872,952 30.93 31.21 30.75 460,200 723,300 -8.7
22/01/2025
31.03
 1,835,829 31.12 31.21 30.56 390,300 169,400 7.3
21/01/2025
30.93
 1,794,532 29.63 31.03 29.63 615,100 390,800 7.4
20/01/2025
30.65
 4,548,504 30.65 31.21 30.56 777,700 1,445,600 -22.1
17/01/2025
30.47
 2,052,487 29.72 30.56 29.72 178,500 1,600 5.7
16/01/2025
29.72
 1,457,978 26.73 30.19 26.73 107,500 1,100 3.4
15/01/2025
29.63
 2,259,217 29.44 30.09 27.57 6,500 390,600 -12.2
14/01/2025
30
 983,554 30.47 30.56 29.81 5,050 40,200 -1.1
13/01/2025
30.47
 2,097,534 29.53 30.47 29.44 210,400 24,400 6.0
10/01/2025
29.91
 1,879,543 28.04 30.56 27.76 500 282,100 -9.1
09/01/2025
30.09
 932,532 27.01 30.37 27.01 0 4,100 -0.1
08/01/2025
30
 2,249,495 30 30.28 29.63 14,700 490,800 -15.2
07/01/2025
30
 3,168,143 30.93 31.40 29.72 27,500 499,900 -15.6
06/01/2025
31.21
 2,077,214 31.78 31.96 31.21 24,400 451,900 -14.5
03/01/2025
31.78
 2,252,344 31.78 32.06 31.68 128,600 31,825 3.3
02/01/2025
31.59
 1,047,113 31.68 31.78 31.50 62,200 16,000 1.6
31/12/2024
31.68
 1,638,706 31.78 31.87 31.59 43,400 13,000 1.0
30/12/2024
31.78
 1,147,725 31.78 31.96 31.40 20,000 81,121 -2.1
27/12/2024
31.96
 2,118,321 31.59 31.96 31.50 470,700 63,600 13.8
26/12/2024
31.68
 2,206,578 31.50 32.34 31.50 0 403,200 -13.8
25/12/2024
31.78
 2,488,522 28.41 32.06 28.41 288,000 776,000 -16.5
24/12/2024
31.50
 1,920,958 28.60 31.96 28.60 225,600 303,700 -2.6
23/12/2024
31.78
 2,720,392 32.06 32.34 31.78 111,500 929,500 -28.0
20/12/2024
31.96
 2,468,554 32.43 32.52 31.87 289,800 212,500 2.7
19/12/2024
32.43
 4,820,432 31.87 32.43 31.59 423,400 88,400 11.6
18/12/2024
31.87
 3,349,670 30.84 32.34 30.84 41,900 698,800 -21.8
17/12/2024
30.93
 2,262,292 31.50 31.68 30.93 100 688,900 -23.0
16/12/2024
31.40
 1,150,786 31.59 31.78 31.31 0 472,800 -15.9
13/12/2024
31.59
 1,768,900 31.68 31.78 31.21 5,000 640,500 -21.4
12/12/2024
31.78
 1,856,539 31.78 32.15 31.78 16,200 256,900 -8.2
11/12/2024
31.96
 1,936,697 32.06 32.15 31.68 12,600 917,800 -30.9
10/12/2024
32.06
 1,840,438 32.15 32.24 31.87 37,000 673,200 -21.8
09/12/2024
32.06
 1,847,530 31.78 32.15 31.78 336,200 627,100 -9.9
06/12/2024
31.68
 3,039,989 31.59 32.34 31.59 132,200 1,269,405 -38.9
05/12/2024
31.87
 2,174,395 31.40 31.96 31.21 524,500 562,300 -1.3
04/12/2024
31.31
 1,359,630 31.68 31.78 31.40 315,900 439,400 -4.2
03/12/2024
31.59
 2,127,130 32.24 32.24 31.59 304,700 874,325 -19.4
02/12/2024
31.78
 1,602,916 34.86 34.86 31.78 322,100 647,700 -11.1
29/11/2024
31.87
 1,663,296 31.68 32.24 31.68 26,000 30,900 -0.2
28/11/2024
31.68
 1,305,630 31.12 32.34 31.12 254,900 96,200 5.4
27/11/2024
31.78
 698,001 31.87 31.87 31.50 0 81,200 -2.7
26/11/2024
31.68
 2,284,032 31.59 31.96 31.50 9,300 669,100 -22.5
25/11/2024
31.96
 2,011,539 30.84 32.06 30.09 165,400 21,753 4.9
22/11/2024
31.12
 1,954,342 31.50 31.59 31.03 14,600 689,450 -22.6
21/11/2024
31.40
 2,170,182 30.09 31.50 30.09 207,700 611,500 -13.2
20/11/2024
30.93
 2,609,845 29.91 31.40 29.91 29,100 632,702 -20.0
19/11/2024
31.21
 1,637,652 30.84 31.96 28.88 10,300 383,500 -12.5
18/11/2024
31.68
 1,763,567 28.97 31.78 28.97 148,900 41,700 3.6
15/11/2024
31.78
 5,353,190 29.72 33.08 29.72 760,500 1,554,800 -27.4
14/11/2024
32.71
 2,457,038 34.11 34.11 32.71 8,500 746,500 -26.3
13/11/2024: Cổ tức tiền mặt tỉ lệ: 7%
13/11/2024
34.11
 3,723,377 34.86 34.86 32.99 300 496,400 -17.9
12/11/2024
34.58
 2,882,711 34.95 34.95 34.21 481,000 536,100 -2.1
11/11/2024
34.85
 1,687,415 35.13 35.13 34.58 252,000 77,800 6.6
08/11/2024
35.13
 1,444,145 35.04 35.41 34.85 200,500 34,440 6.4
07/11/2024
34.95
 1,301,914 35.22 35.31 34.85 54,800 375,000 -12.2
06/11/2024
34.95
 1,687,652 34.76 34.95 34.58 0 0 0
05/11/2024
34.58
 1,479,608 34.76 35.04 34.58 200,000 347,100 -5.6
04/11/2024
34.76
 1,234,991 34.95 34.95 34.40 400,000 400,900 -0.0
01/11/2024
34.95
 1,427,789 34.49 35.04 34.49 510,100 319,800 7.3
31/10/2024
34.67
 1,236,305 34.67 34.85 34.49 400,000 574,300 -6.6
30/10/2024
34.67
 1,392,395 34.76 35.22 34.67 200,000 394,187 -7.4
29/10/2024
34.76
 1,611,187 34.76 34.95 34.40 211,800 526,500 -11.9
28/10/2024
34.76
 553,910 34.40 35.04 34.40 20,100 41,400 -0.8
25/10/2024
34.67
 899,679 35.22 35.31 34.67 0 20,800 -0.8
24/10/2024
35.04
 1,020,353 31.64 35.41 31.64 132,800 105,100 1.1
23/10/2024
35.13
 1,632,183 34.21 35.13 34.21 17,900 590,300 -21.8
22/10/2024
34.85
 2,561,827 35.31 35.68 34.12 16,600 390,600 -14.4
21/10/2024
35.41
 1,607,523 35.77 35.77 35.41 2,600 79,300 -3.0
18/10/2024
35.77
 1,880,501 32.65 36.51 32.65 205,200 15,074 7.4
17/10/2024
36.23
 2,261,160 32.29 36.23 32.29 229,300 157,800 2.9
16/10/2024
35.86
 1,757,681 36.14 36.41 35.86 200 452,300 -17.8
15/10/2024
36.14
 5,631,494 37.06 37.24 36.14 12,400 72,135 -2.4
14/10/2024
37.06
 3,384,394 37.42 37.79 37.06 46,800 503,300 -18.5
11/10/2024
37.51
 2,990,976 37.70 38.07 37.42 17,400 765,900 -30.7
10/10/2024
37.70
 3,047,461 38.07 38.07 37.70 62,300 200,500 -5.7
09/10/2024
37.88
 4,151,665 38.07 38.25 37.70 100,700 1,304,400 -49.8
08/10/2024
38.34
 4,930,925 38.52 39.17 38.16 134,700 803,353 -28.1
07/10/2024
38.52
 3,376,678 34.30 38.71 34.30 138,000 900 5.7
04/10/2024
38.07
 6,382,817 37.42 38.62 37.42 280,500 27,314 10.6
03/10/2024
37.42
 2,808,614 37.61 37.88 36.87 300,300 21,019 11.4
02/10/2024
37.42
 3,279,392 37.33 37.79 37.33 321,900 235,200 3.6
01/10/2024
37.06
 3,607,266 37.24 37.70 37.06 15,600 1,085,600 -43.5
30/09/2024
37.24
 2,749,814 37.42 37.51 37.06 68,800 854,100 -31.9
27/09/2024
37.33
 3,043,569 37.79 37.88 37.33 152,256 88,200 2.6
26/09/2024
37.79
 5,812,652 37.24 38.62 37.24 411,684 365,100 1.8
25/09/2024
38.16
 3,816,509 38.34 38.80 38.07 16,700 688,900 -28.1

Chính sách bảo mật | Điều khoản sử dụng |