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)
20/05/2013
7.64
 762,200 7.53 7.69 7.48 232,500 89,300 2.0
17/05/2013
7.53
 687,500 7.43 7.53 7.43 100,900 1,000 1.4
16/05/2013
7.43
 235,400 7.43 7.48 7.37 73,100 0 1.0
15/05/2013
7.43
 189,400 7.37 7.43 7.27 14,800 0 0.2
14/05/2013
7.37
 575,100 7.43 7.48 7.32 252,400 161,500 1.3
13/05/2013
7.43
 210,400 7.43 7.48 7.37 2,000 0 0.0
10/05/2013
7.43
 255,300 7.43 7.43 7.32 24,800 1,300 0.3
09/05/2013
7.43
 294,700 7.37 7.43 7.32 71,400 30,674 0.6
08/05/2013
7.37
 525,700 7.32 7.43 7.32 262,600 6,300 3.5
07/05/2013
7.32
 197,700 7.48 7.53 7.32 74,300 0 1.0
06/05/2013
7.48
 699,700 7.21 7.48 7.27 102,000 800 1.4
03/05/2013
7.21
 580,400 7.06 7.27 7.06 213,200 50,024 2.2
02/05/2013
7.06
 163,800 7.00 7.11 7.00 50,000 46,500 0.0
26/04/2013
7.00
 164,600 7.06 7.11 7.00 4,000 0 0.1
25/04/2013
7.06
 136,100 7.00 7.11 7.00 5,000 0 0.1
24/04/2013
7.00
 336,600 7.00 7.06 7.00 9,500 123,300 -1.5
23/04/2013
7.00
 385,700 7.00 7.11 6.95 30,000 238,200 -2.7
22/04/2013
7.00
 472,600 7.16 7.21 7.00 134,000 164,400 -0.4
18/04/2013
7.16
 692,800 7.21 7.32 7.11 112,100 31,100 1.1
17/04/2013
7.21
 213,400 7.27 7.27 7.16 34,500 0 0.5
16/04/2013
7.27
 554,500 7.21 7.32 6.90 150,000 40,400 1.5
15/04/2013
7.21
 670,200 7.37 7.43 7.21 138,800 5,000 1.8
12/04/2013
7.37
 812,500 7.43 7.48 7.32 20,000 87,000 -0.9
11/04/2013
7.43
 816,400 7.48 7.48 7.37 0 225,800 -3.2
10/04/2013
7.48
 605,400 7.64 7.64 7.43 37,900 147,600 -1.6
09/04/2013
7.64
 515,600 7.64 7.69 7.53 50,000 6,260 0.6
08/04/2013
7.64
 416,300 7.59 7.64 7.48 144,000 7,500 1.9
05/04/2013
7.59
 483,800 7.37 7.64 7.27 83,000 240 1.2
04/04/2013
7.37
 871,700 7.53 7.53 7.37 82,200 97,200 -0.2
03/04/2013
7.53
 417,600 7.53 7.64 7.48 82,400 92,400 -0.1
02/04/2013
7.53
 481,100 7.53 7.64 7.53 147,900 85,700 0.9
01/04/2013
7.53
 620,300 7.53 7.64 7.43 252,450 334,550 -1.2
29/03/2013
7.53
 651,400 7.53 7.59 7.37 98,400 3,000 1.3
28/03/2013
7.53
 469,200 7.59 7.59 7.53 286,300 6,300 4.0
27/03/2013
7.59
 433,800 7.64 7.64 7.53 334,100 21,300 4.5
26/03/2013
7.64
 505,900 7.59 7.64 7.59 357,400 0 5.1
25/03/2013
7.59
 549,000 7.59 7.59 7.53 282,200 151,600 1.9
22/03/2013
7.59
 962,300 7.64 7.69 7.53 476,700 325,000 2.2
21/03/2013
7.64
 1,395,200 7.64 7.69 7.64 432,200 454,600 -0.3
20/03/2013
7.64
 1,011,300 7.59 7.69 7.59 461,200 181,200 4.0
19/03/2013
7.59
 770,300 7.64 7.69 7.59 359,200 2,000 5.1
18/03/2013
7.64
 942,800 7.80 7.80 7.64 395,200 0 5.8
15/03/2013
7.80
 4,469,000 7.74 7.85 7.64 879,200 3,855,700 -43.2
14/03/2013
7.74
 2,097,700 7.69 7.80 7.64 227,900 1,493,300 -18.3
13/03/2013
7.69
 3,013,300 7.90 7.90 7.59 480,300 3,022,800 -36.6
12/03/2013
7.90
 3,021,500 7.64 7.90 7.53 255,000 2,866,300 -37.4
11/03/2013
7.64
 4,119,300 8.06 8.06 7.43 343,800 3,366,200 -43.3
08/03/2013
8.06
 233,400 7.96 8.12 8.01 210,800 63,300 2.2
07/03/2013
7.96
 415,000 8.01 8.06 7.96 352,400 119,400 3.5
06/03/2013
8.01
 344,500 8.01 8.12 7.96 250,900 85,000 2.5
05/03/2013
8.01
 756,600 8.12 8.12 7.96 612,400 206,100 6.2
04/03/2013
8.12
 896,700 8.22 8.22 8.06 826,100 143,200 10.5
01/03/2013
8.22
 848,700 8.12 8.22 8.01 704,600 102,200 9.3
28/02/2013
8.12
 857,100 8.12 8.17 8.12 674,300 470,300 3.1
27/02/2013
8.12
 734,500 7.90 8.17 7.80 644,200 73,500 8.6
26/02/2013
7.90
 1,009,800 8.12 8.12 7.80 620,400 0 9.3
25/02/2013
8.12
 684,800 8.12 8.17 8.06 495,700 0 7.5
22/02/2013
8.12
 1,099,800 7.85 8.17 7.85 432,000 45,500 5.8
21/02/2013
7.85
 1,244,400 8.28 8.33 7.85 547,500 61,800 7.5
20/02/2013
8.28
 734,200 8.22 8.28 8.01 335,500 36,000 4.6
19/02/2013
8.22
 554,400 8.22 8.28 8.12 292,000 0 4.5
18/02/2013
8.22
 678,400 8.12 8.28 8.12 364,800 98,500 4.1
08/02/2013
8.12
 465,000 8.17 8.22 8.06 146,300 48,700 1.5
07/02/2013
8.17
 568,400 8.06 8.28 8.06 142,100 27,100 1.8
06/02/2013
8.06
 345,800 7.96 8.12 7.96 236,200 3,000 3.5
05/02/2013
7.96
 498,500 7.85 7.96 7.80 281,900 12,500 4.0
04/02/2013
7.85
 327,300 7.90 8.01 7.85 175,300 75,000 1.5
01/02/2013
7.90
 463,100 7.96 7.96 7.32 192,000 130,000 0.9
31/01/2013
7.96
 717,200 8.06 8.06 7.90 387,900 17,500 5.6
30/01/2013
8.06
 720,500 8.12 8.17 8.01 378,000 0 5.8
29/01/2013
8.12
 944,500 8.01 8.17 7.96 519,100 1,000 7.9
28/01/2013
8.01
 1,273,800 7.85 8.12 7.85 406,300 59,900 5.3
25/01/2013
7.85
 598,300 7.80 7.90 7.80 245,500 45,600 2.9
24/01/2013
7.80
 528,200 7.59 7.80 7.59 274,100 40,000 3.4
23/01/2013
7.59
 644,500 7.53 7.64 7.48 142,100 7,600 1.9
22/01/2013
7.53
 738,700 7.64 7.69 7.53 381,800 35,000 5.0
21/01/2013
7.64
 661,600 7.80 7.80 7.64 256,000 102,500 2.3
18/01/2013
7.80
 977,600 7.74 7.80 7.59 469,900 40,000 6.3
17/01/2013
7.74
 1,606,900 8.01 8.01 7.74 271,300 167,000 1.6
16/01/2013
8.01
 2,081,900 8.12 8.28 7.96 463,100 323,000 2.2
15/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/01/2013
8.12
 1,490,500 7.85 8.17 7.85 791,800 208,000 8.8
14/01/2013
7.85
 2,042,800 7.75 7.90 7.55 882,000 51,900 13.0
11/01/2013
7.75
 2,482,700 7.80 7.95 7.65 921,100 50,000 13.6
10/01/2013
7.80
 1,939,800 7.55 7.80 7.35 566,200 190,200 5.6
09/01/2013
7.55
 2,750,400 7.60 7.95 7.40 490,000 219,200 4.3
08/01/2013
7.60
 3,691,500 7.21 7.65 7.21 1,304,700 255,300 15.7
07/01/2013
7.21
 2,732,400 6.96 7.40 7.01 752,300 175,000 8.5
04/01/2013
6.96
 572,300 6.91 7.01 6.81 222,800 91,200 1.8
03/01/2013
6.91
 787,800 7.01 7.11 6.86 263,900 99,900 2.3
02/01/2013
7.01
 1,471,400 6.81 7.06 6.86 327,900 292,000 0.5
28/12/2012
6.81
 576,000 6.76 6.86 6.76 272,000 20,000 3.5
27/12/2012
6.76
 831,800 6.81 6.91 6.76 200,900 5,300 2.7
26/12/2012
6.81
 418,800 6.81 6.91 6.66 54,500 0 0.7
25/12/2012
6.81
 794,300 6.76 6.86 6.76 533,200 5,000 7.2
24/12/2012
6.76
 1,408,800 6.56 6.76 6.56 77,300 25,000 0.7
21/12/2012
6.56
 2,272,700 6.81 6.81 6.56 1,672,200 253,000 19.3
20/12/2012
6.81
 1,602,500 7.01 7.01 6.76 1,052,700 180,000 12.0
19/12/2012
7.01
 1,281,600 7.01 7.06 6.91 912,100 250,000 9.3
18/12/2012
7.01
 2,815,200 6.71 7.16 6.86 1,087,400 260,400 11.7
17/12/2012
6.71
 2,838,000 6.31 6.71 6.66 515,800 31,300 6.5

Chính sách bảo mật | Điều khoản sử dụng |