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

43.50
2.70
(6.62%)
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
(2025-12-29) 		5.70 16.24% 205,445,000 6,361,000 243.1
34.30
43.50
43.50
2 tháng
(2025-12-01) 		8.80 27.50% 294,294,700 12,061,100 430.2
30.20
43.50
43.50
3 tháng
(2025-10-30) 		10.61 35.16% 423,011,400 26,264,800 920.0
30.09
43.50
43.50
6 tháng
(2025-08-01) 		8.56 26.54% 764,943,100 16,215,590 581.2
26.36
43.50
43.50
12 tháng
(2025-02-03) 		10.15 33.10% 1,416,388,665 -16,899,188 -406.3
20
43.50
43.50
24 tháng
(2024-02-15) 		6.50 18.94% 2,411,846,946 -23,849,802 -557.2
20
43.50
43.50
36 tháng
(2023-02-13) 		18.92 86.51% 3,867,044,579 -22,110,236 -589.6
20
43.50
43.50
60 tháng
(2021-02-23) 		21.83 115.04% 8,731,524,294 20,935,255 363.4
16.20
43.50
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2012
6.58
 1,378,700 6.69 6.77 6.58 250,000 51,000 3.6
25/04/2012
6.69
 1,579,400 6.66 6.88 6.66 49,800 5,000 0.8
24/04/2012
6.66
 1,385,600 6.51 6.73 6.44 254,400 14,000 4.3
23/04/2012
6.51
 1,434,900 6.58 6.73 6.40 270,600 59,000 3.8
20/04/2012
6.58
 2,458,500 6.47 6.77 6.40 370,300 0 6.6
19/04/2012
6.47
 2,887,500 6.84 6.84 6.44 87,400 250,000 -2.9
18/04/2012
6.84
 2,111,700 6.95 7.02 6.73 56,400 100,000 -0.8
17/04/2012
6.95
 2,661,500 6.84 7.21 6.84 291,400 153,100 2.7
16/04/2012
6.84
 3,344,900 6.36 6.84 6.44 68,400 103,000 -0.6
13/04/2012
6.36
 3,438,400 6.18 6.51 6.18 40,400 255,000 -3.8
12/04/2012
6.18
 2,493,300 6.29 6.36 6.15 14,500 50,000 -0.6
11/04/2012
6.29
 1,929,800 6.00 6.36 6.07 323,000 48,700 4.7
10/04/2012
6.00
 1,452,700 6.15 6.22 5.96 71,400 88,000 -0.3
09/04/2012
6.15
 922,000 6.00 6.18 5.96 41,400 0 0.7
06/04/2012
6.00
 1,610,700 6.11 6.18 5.96 10,600 340,000 -5.5
05/04/2012
6.11
 1,083,100 6.04 6.18 5.85 36,400 41,595 -0.1
04/04/2012
6.04
 1,954,900 6.18 6.22 6.04 1,116,000 157,000 16.0
03/04/2012
6.18
 2,293,400 5.89 6.22 5.85 714,700 125,400 9.8
30/03/2012
5.89
 1,908,500 5.93 6.00 5.85 1,099,600 10,500 17.6
29/03/2012
5.93
 2,112,900 5.96 6.15 5.82 856,900 36,200 13.5
28/03/2012
5.96
 2,377,700 5.74 6.00 5.49 421,000 0 6.7
27/03/2012
5.74
 2,543,000 6.15 6.15 5.74 965,100 107,800 14.2
26/03/2012
6.15
 2,193,200 6.22 6.29 6.11 43,100 0 0.7
23/03/2012
6.22
 2,622,300 6.07 6.26 6.04 238,700 66,600 2.9
22/03/2012
6.07
 2,312,900 6.18 6.18 6.00 179,900 248,500 -1.1
21/03/2012
6.18
 2,597,100 6.18 6.36 6.15 244,300 0 4.2
20/03/2012
6.18
 2,910,700 5.96 6.22 5.93 173,600 0 2.9
19/03/2012
5.96
 3,458,300 5.56 6.00 5.49 305,200 1,100 4.8
16/03/2012
5.56
 2,750,500 5.60 5.78 5.49 216,100 1,145,800 -14.2
15/03/2012: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2012
5.60
 1,372,900 4.76 5.63 5.19 75,000 284,200 -3.0
14/03/2012
4.76
 1,924,200 4.95 5.02 4.72 50,600 357,200 -4.5
13/03/2012
4.95
 1,643,500 4.89 4.98 4.82 304,900 396,600 -1.4
12/03/2012
4.89
 2,303,200 5.21 5.21 4.82 206,300 602,100 -5.9
09/03/2012
5.21
 1,214,200 5.15 5.25 5.08 226,300 0 3.5
08/03/2012
5.15
 1,977,300 5.41 5.41 5.08 475,500 500,000 -0.4
07/03/2012
5.41
 2,472,400 5.44 5.74 5.25 469,000 501,500 -0.4
06/03/2012
5.44
 3,504,100 5.74 6.10 5.38 568,600 31,300 9.0
05/03/2012
5.74
 2,854,600 5.41 5.74 5.51 53,700 948,300 -15.6
02/03/2012
5.41
 1,536,500 5.31 5.58 5.28 166,000 295,100 -2.1
01/03/2012
5.31
 1,903,900 5.48 5.51 5.25 311,000 600,000 -4.6
29/02/2012
5.48
 2,498,100 5.25 5.61 5.25 482,600 915,000 -7.0
28/02/2012
5.25
 1,713,400 5.41 5.54 5.18 618,200 150,000 7.7
27/02/2012
5.41
 2,486,400 5.08 5.41 5.21 653,400 1,060,000 -6.7
24/02/2012
5.08
 2,887,500 4.76 5.08 4.85 45,400 1,670,510 -25.2
23/02/2012
4.76
 1,045,700 4.62 4.82 4.62 30,200 1,000 0.4
22/02/2012
4.62
 724,500 4.53 4.66 4.43 45,400 0 0.6
21/02/2012
4.53
 944,300 4.62 4.69 4.49 45,400 0 0.6
20/02/2012
4.62
 1,077,100 4.46 4.66 4.49 0 205,800 -2.9
17/02/2012
4.46
 799,600 4.33 4.49 4.30 195,400 145,000 0.7
16/02/2012
4.33
 811,300 4.23 4.33 4.23 104,400 310,000 -2.7
15/02/2012
4.23
 716,700 4.33 4.39 4.20 78,100 420,000 -4.4
14/02/2012
4.33
 536,100 4.30 4.36 4.30 75,400 240,000 -2.2
13/02/2012
4.30
 366,600 4.39 4.39 4.26 45,400 0 0.6
10/02/2012
4.39
 387,800 4.53 4.56 4.36 45,400 0 0.6
09/02/2012
4.53
 734,500 4.59 4.59 4.46 45,400 0 0.6
08/02/2012
4.59
 705,300 4.43 4.59 4.43 69,400 40,000 0.4
07/02/2012
4.43
 552,400 4.43 4.46 4.33 45,400 0 0.6
06/02/2012
4.43
 408,400 4.49 4.59 4.30 45,400 0 0.6
03/02/2012
4.49
 449,800 4.72 4.76 4.49 95,400 150,000 -0.7
02/02/2012
4.72
 449,500 4.53 4.76 4.53 90,800 0 1.3
01/02/2012
4.53
 374,700 4.56 4.56 4.39 50,400 0 0.7
31/01/2012
4.56
 867,100 4.39 4.62 4.39 95,400 200,000 -1.5
30/01/2012
4.39
 192,000 4.30 4.46 4.26 45,400 0 0.6
20/01/2012
4.30
 180,600 4.30 4.30 4.26 49,100 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |