Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

38.50
-0.10
(-0.26%)
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
(2026-05-13) 		-2.40 -5.85% 78,371,200 -2,790,380 0
37.80
42.50
38.50
2 tháng
(2026-04-13) 		-0.70 -1.78% 150,837,900 -1,021,522 0
36.20
42.50
38.50
3 tháng
(2026-03-16) 		-3.20 -7.66% 283,317,700 429,830 -24.5
36.20
43
38.50
6 tháng
(2025-12-15) 		7.60 24.52% 896,817,900 8,491,230 193.6
31
54.60
38.50
12 tháng
(2025-06-17) 		5.24 15.69% 1,669,304,800 3,704,720 54.9
26.36
54.60
38.50
24 tháng
(2024-06-24) 		0.63 1.65% 2,428,978,005 -29,976,988 -942.0
20
54.60
38.50
36 tháng
(2023-06-28) 		9.16 31.12% 3,952,670,524 -30,482,120 -947.9
20
54.60
38.50
60 tháng
(2021-07-08) 		17.78 85.40% 8,188,671,519 28,364,220 412.8
16.20
54.60
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2014
22.49
 1,498,690 22.09 22.66 22.21 219,500 482,600 -10.4
28/10/2014
22.09
 1,607,755 21.58 22.09 21.30 88,300 720,200 -0.0
27/10/2014
21.58
 3,242,428 23.06 23.06 21.41 88,300 720,200 -24.7
24/10/2014
23.06
 1,858,150 23.23 23.46 23.00 310,100 609,500 -12.2
23/10/2014
23.23
 2,731,470 23.91 24.03 23.23 547,400 158,300 16.2
22/10/2014
23.91
 2,148,904 22.78 23.91 22.83 427,700 65,200 15.0
21/10/2014
22.78
 1,919,480 22.83 22.89 20.56 469,600 258,000 8.4
20/10/2014
22.83
 1,792,752 23.29 23.51 22.78 76,400 228,200 -6.1
17/10/2014
23.29
 5,648,054 23.80 23.91 22.43 1,128,200 1,128,600 0.2
16/10/2014
23.80
 4,809,372 24.59 24.71 23.63 1,128,200 1,128,600 0.2
15/10/2014
24.59
 2,792,923 24.48 24.82 24.25 514,900 432,500 3.5
14/10/2014
24.48
 3,962,577 24.37 25.22 24.42 167,600 50,000 5.1
13/10/2014
24.37
 2,737,791 24.31 24.42 24.20 653,300 487,900 7.0
10/10/2014
24.31
 2,792,251 24.48 24.54 24.20 749,400 466,700 12.1
09/10/2014
24.48
 3,140,120 24.08 24.59 24.03 373,700 3,700 15.9
08/10/2014
24.08
 3,833,749 24.14 24.37 24.03 374,732 667,300 -12.5
07/10/2014
24.14
 3,068,079 24.37 24.42 24.08 474,000 303,500 7.3
06/10/2014
24.37
 2,703,828 24.03 24.59 24.14 143,900 188,924 -1.9
03/10/2014
24.03
 2,154,749 23.85 24.20 23.85 331,700 93,900 10.0
02/10/2014
23.85
 3,381,136 23.57 24.37 23.63 572,600 202,000 15.6
01/10/2014
23.57
 3,286,884 22.83 23.74 22.95 255,600 370,000 -4.8
30/09/2014
22.83
 3,455,862 23.12 23.29 22.78 385,000 280,400 4.2
29/09/2014
23.12
 2,833,470 23.57 23.57 23.12 488,800 213,100 11.3
26/09/2014
23.57
 2,736,672 23.91 24.25 23.57 88,000 5,500 3.5
25/09/2014
23.91
 6,627,355 23.46 23.91 22.78 730,700 440,700 11.6
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

Chính sách bảo mật | Điều khoản sử dụng |