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)
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
19/01/2012
4.30
 271,700 4.20 4.30 4.17 45,400 0 0.6
18/01/2012
4.20
 115,600 4.17 4.20 4.17 45,400 45,400 0
17/01/2012
4.17
 371,700 4.17 4.20 4.13 45,400 30,000 0.2
16/01/2012
4.17
 201,000 4.17 4.20 4.13 300 0 0.0
13/01/2012
4.17
 138,900 4.10 4.17 4.10 45,400 33,300 0.2
12/01/2012
4.10
 147,000 4.10 4.17 4.07 45,400 40,000 0.1
11/01/2012
4.10
 169,800 4.13 4.20 4.10 8,200 0 0.1
10/01/2012
4.13
 236,700 4.10 4.17 4.10 0 30,000 -0.4
09/01/2012
4.10
 125,400 4.17 4.17 4.03 0 25,100 -0.3
06/01/2012
4.17
 94,100 4.26 4.26 4.10 0 0 0
05/01/2012
4.26
 446,500 4.36 4.36 4.10 213,000 85,000 1.6
04/01/2012
4.36
 285,700 4.66 4.66 4.36 65,100 108,000 -0.6
03/01/2012
4.66
 77,900 4.82 4.82 4.66 0 30,000 -0.4
30/12/2011
4.82
 596,900 4.72 5.05 4.72 49,300 0 0.7
29/12/2011
4.72
 750,300 4.59 5.05 4.56 45,300 25,600 0.3
28/12/2011
4.59
 1,065,600 4.39 4.85 4.46 45,300 45,300 0
27/12/2011
4.39
 425,700 4.23 4.69 4.13 45,800 95,800 -0.7
26/12/2011
4.23
 464,500 4.20 4.59 4.17 0 100,000 -1.3
23/12/2011
4.20
 382,900 4.07 4.39 4.10 47,800 45,800 0.0
22/12/2011
4.07
 196,200 4.26 4.39 3.97 45,800 45,800 0
21/12/2011
4.26
 26,500 4.20 4.36 4.20 46,800 45,800 0.0
20/12/2011
4.20
 39,200 4.26 4.33 4.17 0 11,700 -0.2
19/12/2011
4.26
 179,500 4.30 4.56 4.26 127,100 244,300 -1.5
16/12/2011
4.30
 549,900 4.53 4.53 4.30 454,000 297,300 2.1
15/12/2011
4.53
 412,300 4.20 4.53 4.07 379,500 200,000 2.4
14/12/2011
4.20
 342,700 4.26 4.26 4.17 272,400 233,300 0.5
13/12/2011
4.26
 192,200 4.33 4.33 4.23 154,300 110,000 0.6
12/12/2011
4.33
 228,200 4.20 4.39 4.26 145,900 203,600 -0.7
09/12/2011
4.20
 58,300 4.26 4.36 4.20 0 7,000 -0.1
08/12/2011
4.26
 79,900 4.33 4.33 4.26 0 0 0
07/12/2011
4.33
 33,400 4.43 4.43 4.30 4,000 0 0.1
06/12/2011
4.43
 109,400 4.53 4.62 4.33 0 0 0
05/12/2011
4.53
 73,700 4.33 4.56 4.33 0 0 0
02/12/2011
4.33
 18,400 4.26 4.33 4.23 0 0 0
01/12/2011
4.26
 47,800 4.13 4.39 4.20 0 1,800 -0.0
30/11/2011
4.13
 117,200 4.33 4.43 4.13 0 77,400 -1.0

Chính sách bảo mật | Điều khoản sử dụng |