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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |