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
(2025-11-05) 		1.23 3.86% 122,724,800 15,078,400 520.0
30.47
33.10
32.40
2 tháng
(2025-10-06) 		2.91 9.65% 217,292,300 17,926,700 602.1
26.36
33.10
32.40
3 tháng
(2025-09-08) 		1.60 5.09% 286,006,400 13,219,100 442.0
26.36
33.10
32.40
6 tháng
(2025-06-09) 		2.07 6.68% 808,243,900 -5,106,910 -148.1
26.36
35.42
32.40
12 tháng
(2024-12-10) 		1.04 3.26% 1,208,995,141 -35,469,784 -1,055.4
20
35.42
32.40
24 tháng
(2023-12-18) 		-1.20 -3.51% 2,258,566,486 -42,248,856 -1,229.6
20
42.01
32.40
36 tháng
(2022-12-21) 		13.47 68.66% 3,747,632,513 -27,441,291 -853.4
19.27
42.01
32.40
60 tháng
(2020-12-31) 		18.16 121.50% 8,833,423,608 6,396,014 -104.6
12.84
42.01
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2012
6.10
 465,300 6.19 6.23 5.73 52,200 2,900 0.7
11/09/2012
6.19
 430,400 6.06 6.19 6.02 140,700 26,200 1.7
10/09/2012
6.06
 919,200 6.23 6.23 6.02 323,100 1,000 4.8
07/09/2012
6.23
 718,900 6.10 6.23 6.10 430,400 30,000 6.0
06/09/2012
6.10
 338,500 6.10 6.19 6.06 211,800 10,000 3.0
05/09/2012
6.10
 966,600 6.27 6.31 6.06 185,200 0 2.8
04/09/2012
6.27
 488,700 6.27 6.31 6.19 150,000 10,000 2.1
31/08/2012
6.27
 957,800 6.14 6.27 6.02 249,800 0 3.8
30/08/2012
6.14
 477,400 6.19 6.23 6.10 109,300 0 1.6
29/08/2012
6.19
 765,900 6.02 6.23 6.06 137,200 0 2.1
28/08/2012
6.02
 1,079,700 5.73 6.06 5.73 260,000 39,100 3.2
27/08/2012
5.73
 1,309,100 6.02 6.02 5.65 514,200 105,600 5.8
24/08/2012
6.02
 1,275,800 5.69 6.02 5.57 65,200 100 0.9
23/08/2012
5.69
 2,917,000 6.02 6.06 5.61 253,000 140,000 1.5
22/08/2012
6.02
 1,123,800 6.02 6.14 5.73 110,000 70,400 0.6
21/08/2012
6.02
 2,830,800 6.43 6.43 6.02 210,500 350,000 -2.0
20/08/2012
6.43
 391,300 6.39 6.51 6.39 10,300 200 0.2
17/08/2012
6.39
 922,900 6.23 6.47 6.23 71,000 200,000 -2.0
16/08/2012
6.23
 407,300 6.27 6.31 6.23 20,100 160,400 -2.1
15/08/2012
6.27
 428,600 6.31 6.31 6.23 20,200 170,200 -2.3
14/08/2012
6.31
 228,400 6.31 6.35 6.27 200 94,600 -1.5
13/08/2012
6.31
 659,300 6.31 6.35 6.27 370,000 200,000 2.6
10/08/2012
6.31
 222,800 6.35 6.35 6.27 200 105,200 -1.6
09/08/2012
6.35
 553,000 6.39 6.47 6.31 0 47,300 -0.7
08/08/2012
6.39
 499,900 6.35 6.43 6.31 176,600 160,000 0.3
07/08/2012
6.35
 546,700 6.39 6.47 6.27 183,600 180,000 0.0
06/08/2012
6.39
 517,800 6.14 6.43 6.14 63,400 300 1.0
03/08/2012
6.14
 142,200 6.14 6.19 6.10 100 200 -0.0
02/08/2012
6.14
 220,600 6.10 6.23 6.14 30,000 70,000 -0.6
01/08/2012
6.10
 282,200 6.19 6.27 6.10 3,500 35,200 -0.5
31/07/2012
6.19
 190,100 6.23 6.27 6.14 20,300 500 0.3
30/07/2012
6.23
 396,800 6.23 6.23 6.14 30,200 100,100 -1.1
27/07/2012
6.23
 438,900 6.27 6.35 6.23 10,000 100,000 -1.4
26/07/2012
6.27
 385,800 6.27 6.35 6.23 20,000 100,000 -1.2
25/07/2012
6.27
 485,400 6.27 6.31 6.19 10,500 72,545 -0.9
24/07/2012
6.27
 713,900 6.39 6.39 6.23 1,100 100,100 -1.5
23/07/2012
6.39
 700,600 6.55 6.55 6.39 0 100,000 -1.6
20/07/2012
6.55
 1,267,800 6.68 6.76 6.51 222,500 64,500 2.6
19/07/2012
6.68
 1,261,800 6.43 6.72 6.35 120,000 135,200 -0.2
18/07/2012
6.43
 341,500 6.55 6.55 6.39 100 0 0.0
17/07/2012
6.55
 1,210,200 6.35 6.55 6.27 278,500 10,000 4.2
16/07/2012
6.35
 595,100 6.27 6.47 6.19 10,000 0 0.2
13/07/2012
6.27
 730,500 6.10 6.35 6.10 0 0 0
12/07/2012
6.10
 188,200 6.06 6.14 6.02 0 0 0
11/07/2012
6.06
 217,900 5.98 6.06 5.94 5,000 0 0.1
10/07/2012
5.98
 175,600 5.94 6.02 5.90 0 0 0
09/07/2012
5.94
 260,600 6.19 6.19 5.94 0 0 0
06/07/2012
6.19
 355,300 6.27 6.31 6.14 10,000 0 0.2
05/07/2012
6.27
 594,300 6.02 6.27 5.94 0 0 0
04/07/2012
6.02
 294,000 6.14 6.23 6.02 12,000 0 0.2
03/07/2012
6.14
 621,300 6.19 6.27 6.02 4,000 0 0.1
02/07/2012
6.19
 311,000 6.31 6.51 6.19 300 0 0.0
29/06/2012
6.31
 281,000 6.35 6.47 6.23 5,300 0 0.1
28/06/2012
6.35
 443,700 6.31 6.39 6.02 10,000 13,000 -0.0
27/06/2012
6.31
 423,700 6.31 6.47 6.31 182,300 0 2.8
26/06/2012
6.31
 904,900 6.31 6.35 6.19 319,650 2,300 4.8
25/06/2012
6.31
 794,700 6.47 6.47 6.31 66,200 0 1.0
22/06/2012
6.47
 523,300 6.47 6.55 6.43 136,400 0 2.2
21/06/2012
6.47
 464,200 6.51 6.55 6.47 85,000 120,000 -0.6
20/06/2012
6.51
 366,400 6.51 6.59 6.51 0 0 0
19/06/2012
6.51
 555,700 6.59 6.59 6.47 100 0 0.0
18/06/2012
6.59
 938,900 6.55 6.76 6.55 4,310 110 0.1
15/06/2012
6.55
 823,000 6.47 6.64 6.47 120,000 273,300 -2.4
14/06/2012
6.47
 577,000 6.51 6.55 6.43 209,400 126,400 1.3
13/06/2012
6.51
 682,100 6.51 6.59 6.47 220,900 52,100 2.7
12/06/2012
6.51
 721,400 6.68 6.68 6.47 0 41,300 -0.7
11/06/2012
6.68
 928,600 6.55 6.76 6.55 2,500 88,600 -1.4
08/06/2012
6.55
 1,040,800 6.68 6.80 6.51 0 2,000 -0.0
07/06/2012
6.68
 920,700 6.39 6.80 6.47 0 1,000 -0.0
06/06/2012
6.39
 840,000 6.39 6.51 6.27 97,450 217,000 -1.9
05/06/2012
6.39
 809,200 6.31 6.43 6.23 0 100,000 -1.5
04/06/2012
6.31
 1,449,800 6.68 6.68 6.23 3,700 441,800 -6.8
01/06/2012
6.68
 960,800 6.68 6.92 6.64 69,400 0 1.1
31/05/2012
6.68
 1,079,600 6.88 6.88 6.64 160,000 300,000 -2.3
30/05/2012
6.88
 893,400 6.72 6.92 6.72 167,600 0 2.8
29/05/2012
6.72
 603,600 6.84 6.88 6.68 0 0 0
28/05/2012
6.84
 1,996,500 6.84 7.17 6.84 40,000 3,700 0.6
25/05/2012
6.84
 1,726,600 6.47 6.84 6.51 43,400 0 0.7
24/05/2012
6.47
 1,257,400 6.51 6.64 6.23 2,600 155,700 -2.4
23/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
23/05/2012
6.51
 1,451,800 6.84 7.17 6.51 20,300 310,000 -4.7
22/05/2012
6.84
 2,373,400 6.80 7.02 6.84 200,000 0 3.8
21/05/2012
6.80
 1,327,500 6.55 6.88 6.55 500 49,700 -0.9
18/05/2012
6.55
 2,220,800 6.66 6.69 6.40 48,600 142,600 -1.7
17/05/2012
6.66
 1,498,600 6.88 6.95 6.66 20,200 291,200 -5.0
16/05/2012
6.88
 1,963,900 6.77 6.88 6.73 36,400 120,000 -1.5
15/05/2012
6.77
 3,433,100 6.73 6.91 6.62 265,000 771,500 -9.4
14/05/2012
6.73
 3,061,700 7.06 7.17 6.62 259,800 223,600 0.8
11/05/2012
7.06
 2,841,400 7.21 7.24 7.02 40,400 20,900 0.4
10/05/2012
7.21
 2,286,900 7.32 7.50 7.13 38,300 19,300 0.4
09/05/2012
7.32
 2,046,100 7.32 7.50 7.24 131,700 101,000 0.6
08/05/2012
7.32
 2,842,100 7.35 7.86 7.24 51,500 88,700 -0.7
07/05/2012
7.35
 4,090,200 6.91 7.35 6.95 51,800 173,000 -2.4
04/05/2012
6.91
 1,920,600 6.66 6.99 6.66 59,800 74,000 -0.3
03/05/2012
6.66
 1,195,900 6.66 6.69 6.58 63,700 0 1.2
02/05/2012
6.66
 1,582,600 6.69 6.73 6.58 67,800 0 1.2
27/04/2012
6.69
 825,400 6.58 6.73 6.58 50,700 36,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |