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)
03/01/2014
11.08
 1,202,226 11.13 11.18 10.97 143,600 10,000 2.7
02/01/2014
11.13
 509,787 11.13 11.24 11.08 111,000 0 2.2
31/12/2013
11.13
 727,090 10.86 11.13 10.75 128,000 0 2.5
30/12/2013
10.86
 1,921,129 11.08 11.13 9.98 618,500 362,865 5.1
27/12/2013
11.08
 1,296,372 11.08 11.29 11.08 109,900 0 2.2
26/12/2013
11.08
 1,974,407 11.13 11.18 11.08 460,000 0 9.3
25/12/2013
11.13
 1,946,968 11.24 11.35 11.08 294,800 70,074 4.6
24/12/2013
11.24
 1,610,370 11.18 11.40 11.18 115,000 75,700 0.8
23/12/2013
11.18
 1,923,780 10.86 11.18 10.86 241,600 50,000 3.9
20/12/2013
10.86
 2,207,641 10.91 11.18 10.80 14,400 684,100 -13.3
19/12/2013
10.91
 1,348,325 10.97 11.18 10.91 50,000 85,700 -0.7
18/12/2013
10.97
 2,240,542 10.58 11.13 10.58 302,100 220,700 1.6
17/12/2013
10.58
 1,492,528 10.58 10.69 10.31 590,800 14,000 11.1
16/12/2013
10.58
 1,836,343 10.25 10.69 10.14 435,000 81,150 6.6
13/12/2013
10.25
 873,356 10.25 10.31 10.14 430,000 0 8.0
12/12/2013
10.25
 1,545,728 10.09 10.25 9.98 712,200 4,600 13.0
11/12/2013
10.09
 818,440 10.25 10.25 10.03 98,000 0 1.8
10/12/2013
10.25
 644,078 10.31 10.36 10.20 267,000 2,000 5.0
09/12/2013
10.31
 2,392,790 9.98 10.31 9.92 701,000 35,000 12.3
06/12/2013
9.98
 483,727 9.98 9.98 9.87 48,000 10,600 0.7
05/12/2013
9.98
 480,214 10.03 10.03 9.87 15,000 900 0.3
04/12/2013
10.03
 885,187 10.03 10.09 9.87 273,200 129,700 2.6
03/12/2013
10.03
 1,315,657 9.87 10.09 9.81 148,900 80,000 1.3
02/12/2013
9.87
 446,873 9.87 9.92 9.81 20,000 40,000 -0.4
29/11/2013
9.87
 700,655 9.81 9.87 9.76 233,600 35,400 3.6
28/11/2013
9.81
 645,550 9.98 10.03 9.81 80,000 5,800 1.3
27/11/2013
9.98
 1,021,327 9.92 10.09 9.92 115,200 1,000 2.1
26/11/2013
9.92
 924,471 9.98 9.98 9.81 100,000 11,800 1.6
25/11/2013
9.98
 1,175,700 9.98 10.09 9.87 150,000 1,000 2.7
22/11/2013
9.98
 1,685,502 9.92 10.03 9.87 195,200 2,000 3.5
21/11/2013
9.92
 3,018,968 9.92 10.36 9.92 965,600 0 17.8
20/11/2013
9.92
 2,056,362 9.98 9.98 9.70 280,800 594,800 -5.7
19/11/2013
9.98
 1,199,656 9.87 10.09 9.87 65,200 900 1.2
18/11/2013
9.87
 1,585,463 9.59 9.92 9.59 11,500 122,700 -2.0
15/11/2013
9.59
 958,380 9.49 9.59 9.43 0 112,000 -1.9
14/11/2013
9.49
 422,938 9.38 9.49 9.38 0 33,000 -0.6
13/11/2013
9.38
 689,683 9.54 9.54 9.32 0 213,600 -3.7
12/11/2013
9.54
 1,209,726 9.59 9.76 9.49 162,000 64,200 1.7
11/11/2013
9.59
 1,706,136 9.16 9.59 9.21 170,000 100,150 1.2
08/11/2013
9.16
 572,802 9.16 9.21 9.10 0 202 -0.0
07/11/2013
9.16
 591,516 9.27 9.27 9.16 38,800 4,000 0.6
06/11/2013
9.27
 461,520 9.21 9.32 9.21 85,200 6,000 1.3
05/11/2013
9.21
 837,594 9.16 9.21 9.10 50,000 23,000 0.4
04/11/2013
9.16
 718,066 9.21 9.27 9.16 0 20,000 -0.3
01/11/2013
9.21
 439,086 9.21 9.27 9.16 100,000 2,000 1.6
31/10/2013
9.21
 819,300 9.16 9.27 9.10 200,000 16,200 3.1
30/10/2013
9.16
 2,446,453 8.88 9.21 8.94 109,900 5,200 1.7
29/10/2013
8.88
 597,200 8.83 8.99 8.83 0 0 0
28/10/2013
8.83
 1,630,100 8.77 9.05 8.77 85,200 5,800 1.3
25/10/2013
8.77
 820,560 8.72 8.77 8.72 65,200 0 1.0
24/10/2013
8.72
 936,660 8.83 8.88 8.72 306,600 332,000 -0.4
23/10/2013
8.83
 1,111,325 8.77 8.88 8.77 410,800 320,150 1.5
22/10/2013
8.77
 748,002 8.83 8.83 8.66 376,200 401,200 -0.4
21/10/2013
8.83
 744,045 8.72 8.88 8.77 247,000 202,000 0.7
18/10/2013
8.72
 717,704 8.77 8.83 8.72 250,400 183,000 1.1
17/10/2013
8.77
 699,607 8.77 8.83 8.72 181,300 278,750 -1.6
16/10/2013
8.77
 728,500 8.61 8.83 8.61 126,700 357,400 -3.7
15/10/2013
8.61
 490,730 8.61 8.66 8.55 0 238,000 -3.7
14/10/2013
8.61
 779,130 8.72 8.72 8.55 197,300 427,600 -3.6
11/10/2013
8.72
 373,100 8.77 8.83 8.72 145,100 0 2.3
10/10/2013
8.77
 558,646 8.88 8.88 8.72 109,000 0 1.8
09/10/2013
8.88
 293,372 8.94 8.94 8.83 1,000 19,700 -0.3
08/10/2013
8.94
 493,062 8.94 8.99 8.83 87,600 13,700 1.2
07/10/2013
8.94
 558,095 8.88 8.99 8.83 220,000 4,000 3.5
04/10/2013
8.88
 469,402 8.77 8.88 8.72 249,000 18,200 3.7
03/10/2013
8.77
 418,008 8.88 8.88 8.72 0 65,200 -1.0
02/10/2013
8.88
 285,260 8.88 8.94 8.83 35,100 0 0.6
01/10/2013
8.88
 761,010 8.88 8.99 8.83 125,200 67,000 0.9
30/09/2013
8.88
 2,065,580 8.72 8.99 8.77 146,800 84,200 1.0
27/09/2013
8.72
 811,047 8.72 8.88 8.66 139,400 114,800 0.4
26/09/2013
8.72
 408,227 8.77 8.83 8.66 198,700 96,900 1.6
25/09/2013
8.77
 938,412 8.55 8.77 8.55 161,300 0 2.6
24/09/2013
8.55
 408,354 8.39 8.61 8.33 48,000 0 0.7
23/09/2013
8.39
 311,700 8.33 8.39 8.22 31,600 0 0.5
20/09/2013
8.33
 1,019,550 8.28 8.33 8.22 964,000 0 14.6
19/09/2013
8.28
 258,929 8.22 8.33 8.22 70,000 0 1.1
18/09/2013
8.22
 446,500 8.33 8.39 8.17 233,400 0 3.5
17/09/2013
8.33
 287,021 8.22 8.33 8.22 201,300 0 3.0
16/09/2013
8.22
 203,300 8.22 8.33 8.22 48,200 0 0.7
13/09/2013
8.22
 332,210 8.17 8.22 8.17 141,100 100 2.1
12/09/2013
8.17
 151,011 8.22 8.22 8.17 68,800 0 1.0
11/09/2013
8.22
 225,430 8.11 8.22 8.17 90,900 0 1.4
10/09/2013
8.11
 107,230 8.00 8.11 8.00 24,100 0 0.4
09/09/2013
8.00
 1,035,800 8.11 8.11 8.00 359,100 200,000 2.3
06/09/2013
8.11
 332,100 8.11 8.11 8.06 273,900 200,000 1.1
05/09/2013
8.11
 178,600 8.00 8.11 8.00 0 0 0
04/09/2013
8.00
 342,622 8.11 8.11 8.00 15,000 0 0.2
03/09/2013: Cổ tức tiền mặt tỉ lệ: 5%
03/09/2013
8.11
 264,810 8.17 8.33 7.62 70,000 62,800 0.1
30/08/2013
8.17
 408,300 7.96 8.17 7.59 50,100 10,000 0.6
29/08/2013
7.96
 758,500 8.17 8.28 7.96 20,700 454,000 -6.6
28/08/2013
8.17
 1,043,763 8.38 8.38 8.12 80,000 173,300 -1.4
27/08/2013
8.38
 505,450 8.49 8.49 8.33 137,300 112,800 0.4
26/08/2013
8.49
 763,348 8.49 8.49 8.33 238,700 247,000 -0.1
23/08/2013
8.49
 1,045,964 8.49 8.54 8.38 480,000 476,800 0.1
22/08/2013
8.49
 983,512 8.59 8.65 8.43 331,000 184,300 2.3
21/08/2013
8.59
 235,149 8.59 8.59 8.43 73,900 11,600 1.0
20/08/2013
8.59
 428,220 8.59 8.65 8.54 182,600 0 3.0
19/08/2013
8.59
 397,100 8.59 8.70 8.54 600 142,800 -2.3
16/08/2013
8.59
 656,136 8.43 8.70 8.43 162,000 0 2.6
15/08/2013
8.43
 267,317 8.38 8.49 7.59 6,000 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |