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

38
1.80
(4.97%)
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
(2026-03-30) 		-6.60 -15.42% 95,345,700 -2,008,814 -107.7
36.20
42.80
38
2 tháng
(2026-03-02) 		-15.90 -30.52% 336,127,200 -6,698,814 -375.0
36.20
54.60
38
3 tháng
(2026-01-29) 		-7.30 -16.78% 496,811,300 -2,118,514 -181.1
36.20
54.60
38
6 tháng
(2025-10-31) 		5.55 18.09% 944,714,600 22,877,586 694.8
30.09
54.60
38
12 tháng
(2025-05-05) 		11.90 48.98% 1,736,181,700 -1,806,624 -86.3
24.30
54.60
38
24 tháng
(2024-05-09) 		-2.78 -7.14% 2,493,015,217 -32,055,696 -1,023.9
20
54.60
38
36 tháng
(2023-05-15) 		13.06 56.46% 4,084,654,130 -30,685,554 -944.5
20
54.60
38
60 tháng
(2021-05-25) 		17.14 89.95% 8,610,366,412 24,464,749 308.0
16.20
54.60
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2012
6.31
 383,600 6.31 6.31 6.26 87,400 1,500 1.1
13/12/2012
6.31
 346,700 6.31 6.36 6.26 124,000 58,100 0.8
12/12/2012
6.31
 715,600 6.26 6.36 6.21 116,800 101,400 0.2
11/12/2012
6.26
 471,900 6.36 6.41 5.96 127,600 57,300 0.9
10/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 20/7 Giá: 10 (Volume + 35%, Ratio=0.35)
10/12/2012
6.36
 461,300 6.06 6.41 6.21 50,000 400 0.6
07/12/2012
6.06
 361,200 6.10 6.14 6.06 129,200 95,700 0.5
06/12/2012
6.10
 97,400 6.14 6.14 6.06 4,000 3,700 0.0
05/12/2012
6.14
 286,300 6.14 6.19 6.10 126,000 103,000 0.3
04/12/2012
6.14
 170,700 6.10 6.14 6.06 64,000 13,300 0.8
03/12/2012
6.10
 221,600 6.14 6.14 6.06 43,500 0 0.7
30/11/2012
6.14
 166,500 6.06 6.14 6.06 200 30,000 -0.4
29/11/2012
6.06
 50,800 6.06 6.10 6.06 200 0 0.0
28/11/2012
6.06
 90,300 6.10 6.10 6.06 0 0 0
27/11/2012
6.10
 83,100 6.10 6.10 6.06 0 0 0
26/11/2012
6.10
 288,900 6.14 6.14 6.06 130,000 8,900 1.8
23/11/2012
6.14
 132,700 6.14 6.14 6.10 94,500 71,300 0.3
22/11/2012
6.14
 40,900 6.14 6.14 6.10 20,000 1,000 0.3
21/11/2012
6.14
 171,600 6.14 6.14 6.10 117,400 0 1.8
20/11/2012
6.14
 158,400 6.14 6.19 6.10 112,300 0 1.7
19/11/2012
6.14
 365,300 6.14 6.14 6.10 219,900 34,100 2.8
16/11/2012
6.14
 151,200 6.10 6.19 6.10 70,000 15,000 0.8
15/11/2012
6.10
 164,300 6.14 6.19 6.10 115,000 6,000 1.6
14/11/2012
6.14
 238,700 6.10 6.19 6.10 166,400 0 2.5
13/11/2012
6.10
 170,000 6.14 6.14 6.06 70,200 12,000 0.9
12/11/2012
6.14
 251,300 6.10 6.19 6.10 4,100 0 0.1
09/11/2012
6.10
 130,100 6.06 6.10 6.02 66,900 0 1.0
08/11/2012
6.06
 298,700 6.06 6.19 5.98 25,000 500 0.4
07/11/2012
6.06
 667,600 5.86 6.06 5.90 345,900 0 5.1
06/11/2012
5.86
 162,200 5.90 5.94 5.82 100 10,000 -0.1
05/11/2012
5.90
 214,500 5.90 5.98 5.82 11,200 0 0.2
02/11/2012
5.90
 404,900 6.06 6.06 5.86 0 0 0
01/11/2012
6.06
 387,600 6.14 6.14 6.06 0 10,000 -0.1
31/10/2012
6.14
 148,000 6.14 6.14 6.10 2,000 0 0.0
30/10/2012
6.14
 85,900 6.14 6.14 6.10 4,500 0 0.1
29/10/2012
6.14
 138,100 6.14 6.19 6.10 0 50,000 -0.7
26/10/2012
6.14
 133,400 6.14 6.19 6.14 0 0 0
25/10/2012
6.14
 327,400 6.23 6.23 6.14 100 0 0.0
24/10/2012
6.23
 176,800 6.23 6.23 6.14 38,400 23,000 0.2
23/10/2012
6.23
 184,600 6.19 6.27 6.10 38,300 0 0.6
22/10/2012
6.19
 507,000 6.27 6.27 6.10 40,300 150,000 -1.7
19/10/2012
6.27
 359,300 6.31 6.31 6.19 41,300 117,800 -1.2
18/10/2012
6.31
 247,200 6.31 6.35 6.14 39,300 9,000 0.5
17/10/2012
6.31
 228,200 6.39 6.39 6.27 10,000 20,200 -0.2
16/10/2012
6.39
 598,000 6.31 6.39 6.31 0 11,500 -0.2
15/10/2012
6.31
 396,300 6.31 6.39 6.27 3,200 40,300 -0.6
12/10/2012
6.31
 63,100 6.31 6.31 6.27 0 15,300 -0.2
11/10/2012
6.31
 505,200 6.31 6.39 6.27 0 78,600 -1.2
10/10/2012
6.31
 266,500 6.31 6.31 6.23 1,000 0 0.0
09/10/2012
6.31
 348,900 6.39 6.39 6.27 91,000 49,500 0.6
08/10/2012
6.39
 411,800 6.35 6.39 6.31 203,500 0 3.1
05/10/2012
6.35
 666,000 6.27 6.39 6.23 429,000 0 6.6
04/10/2012
6.27
 577,800 6.31 6.35 6.19 1,100 50 0.0
03/10/2012
6.31
 661,200 6.31 6.39 6.27 170,100 0 2.6
02/10/2012
6.31
 389,500 6.27 6.35 6.27 310,000 1,000 4.8
01/10/2012
6.27
 510,700 6.23 6.35 6.23 242,900 0 3.7
28/09/2012
6.23
 276,600 6.23 6.27 6.19 0 79,000 -1.2
27/09/2012
6.23
 264,200 6.35 6.35 6.23 0 153,200 -2.3
26/09/2012
6.35
 826,800 6.23 6.35 6.23 653,400 55,000 9.2
25/09/2012
6.23
 320,300 6.23 6.27 6.19 265,100 41,600 3.4
24/09/2012
6.23
 271,100 6.35 6.35 6.14 15,100 23,000 -0.1
21/09/2012
6.35
 770,600 6.31 6.39 6.27 454,300 0 7.0
20/09/2012
6.31
 678,100 6.27 6.31 6.14 511,300 0 7.8
19/09/2012
6.27
 1,074,300 6.10 6.31 6.02 524,300 40,000 7.3
18/09/2012
6.10
 1,023,500 6.31 6.31 6.10 519,300 0 7.9
17/09/2012
6.31
 591,700 6.39 6.43 6.27 339,500 0 5.3
14/09/2012
6.39
 1,633,400 6.23 6.43 6.23 592,700 10,000 9.1
13/09/2012
6.23
 519,300 6.10 6.23 6.06 416,600 6,000 6.2

Chính sách bảo mật | Điều khoản sử dụng |