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)
15/02/2011
7.48
 428,600 7.54 7.54 7.28 28,600 0 0.6
14/02/2011
7.54
 349,100 7.64 7.71 7.44 29,600 0 0.7
11/02/2011
7.64
 608,700 7.54 7.64 7.41 28,600 0 0.7
10/02/2011
7.54
 464,000 7.61 7.77 7.25 29,600 0 0.7
09/02/2011
7.61
 1,150,600 7.18 7.71 7.22 81,400 31,300 1.2
08/02/2011
7.18
 375,400 6.99 7.31 6.99 32,800 20,000 0.3
28/01/2011
6.99
 353,000 6.99 7.05 6.92 78,600 18,000 1.3
27/01/2011
6.99
 143,200 6.99 7.05 6.89 28,600 0 0.6
26/01/2011
6.99
 199,000 6.95 6.99 6.85 34,600 0 0.7
25/01/2011
6.95
 300,400 7.02 7.05 6.82 101,400 0 2.1
24/01/2011
7.02
 975,300 6.72 7.12 6.72 40,100 31,000 0.2
21/01/2011
6.72
 307,100 6.59 6.72 6.56 130,800 80,300 1.0
20/01/2011
6.59
 308,800 6.69 6.69 6.56 135,600 129,000 0.1
19/01/2011
6.69
 491,800 6.66 6.76 6.56 273,100 319,000 -0.9
18/01/2011
6.66
 418,000 6.66 6.69 6.62 235,500 156,400 1.6
17/01/2011
6.66
 257,100 6.89 6.89 6.66 50,500 111,700 -1.3
14/01/2011
6.89
 225,100 6.62 6.89 6.59 138,500 2,500 2.8
13/01/2011
6.62
 336,400 6.59 6.69 6.59 130,400 108,300 0.4
12/01/2011
6.59
 467,900 6.59 6.76 6.56 228,500 247,600 -0.4
11/01/2011
6.59
 406,400 6.72 6.72 6.56 128,500 141,300 -0.3
10/01/2011
6.72
 232,400 6.79 6.79 6.69 128,500 0 2.6
07/01/2011
6.79
 279,800 6.85 6.85 6.76 1,328,500 1,220,700 2.2
06/01/2011
6.85
 158,700 6.82 6.89 6.76 56,700 0 1.2
05/01/2011
6.82
 181,100 6.92 6.92 6.82 113,500 1,000 2.3
04/01/2011
6.92
 321,400 6.82 6.95 6.82 234,500 0 4.9
31/12/2010
6.82
 180,400 6.82 6.89 6.72 89,100 2,500 1.8
30/12/2010
6.82
 235,400 6.85 6.92 6.82 128,500 0 2.7
29/12/2010
6.85
 330,500 6.92 6.99 6.82 119,700 0 2.5
28/12/2010
6.92
 253,400 6.79 6.99 6.76 61,900 0 1.3
27/12/2010
6.79
 306,400 6.69 6.85 6.69 114,300 0 2.4
24/12/2010
6.69
 433,800 6.69 6.89 6.66 107,200 111,800 -0.1
23/12/2010
6.69
 451,700 6.85 6.89 6.62 177,600 29,900 3.0
22/12/2010
6.85
 317,700 7.02 7.15 6.79 0 85,200 -1.8
21/12/2010
7.02
 266,000 6.99 7.12 6.82 1,000 0 0.0
20/12/2010
6.99
 662,000 6.82 7.08 6.82 93,100 0 2.0
17/12/2010
6.82
 984,000 6.72 6.92 6.30 2,500 849,500 -17.0
16/12/2010
6.72
 773,400 6.99 6.99 6.69 113,100 242,800 -2.7
15/12/2010
6.99
 707,000 7.28 7.48 6.95 115,000 171,700 -1.2
14/12/2010
7.28
 725,200 7.71 7.87 7.22 179,200 229,200 -1.1
13/12/2010
7.71
 512,700 7.28 7.71 7.54 52,400 40,000 0.3
10/12/2010
7.28
 702,100 6.82 7.28 7.05 74,800 76,000 -0.0
09/12/2010: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/12/2010
6.82
 725,600 6.47 6.82 6.66 24,700 45,700 -0.4
08/12/2010
6.47
 581,100 6.50 6.57 6.30 37,700 28,100 0.2
07/12/2010
6.50
 1,069,100 6.62 6.72 6.45 25,700 558,300 -14.2
06/12/2010
6.62
 665,000 6.65 6.82 6.57 26,100 274,300 -6.6
03/12/2010
6.65
 1,133,700 6.45 6.82 6.45 35,700 890,000 -22.5
02/12/2010
6.45
 696,600 6.10 6.60 6.20 24,700 417,200 -10.2
01/12/2010
6.10
 221,200 6.30 6.32 6.05 24,700 10,000 0.4
30/11/2010
6.30
 357,900 6.17 6.35 5.95 24,700 85,000 -1.5
29/11/2010
6.17
 174,900 5.85 6.20 5.78 24,900 0 0.6
26/11/2010
5.85
 93,800 5.80 5.93 5.80 24,700 26,000 -0.0
25/11/2010
5.80
 188,500 5.70 5.90 5.75 5,000 145,100 -3.3
24/11/2010
5.70
 217,500 5.73 5.78 5.65 24,700 168,600 -3.3
23/11/2010
5.73
 224,600 5.68 5.78 5.68 49,400 145,000 -2.2
22/11/2010
5.68
 127,600 5.83 5.83 5.68 29,800 57,800 -0.6
19/11/2010
5.83
 152,400 5.85 6.07 5.80 28,900 75,600 -1.1
18/11/2010
5.85
 148,000 5.78 5.90 5.78 24,700 103,200 -1.8
17/11/2010
5.78
 112,200 5.58 5.80 5.60 24,700 20,000 0.1
16/11/2010
5.58
 162,900 5.78 5.85 5.55 39,600 106,900 -1.5
15/11/2010
5.78
 175,600 6.00 6.05 5.75 39,900 107,000 -1.6
12/11/2010
6.00
 130,700 6.20 6.22 5.95 24,600 79,800 -1.3
11/11/2010
6.20
 68,800 6.20 6.20 6.15 24,600 0 0.6
10/11/2010
6.20
 79,800 6.15 6.20 6.07 24,600 45,100 -0.5
09/11/2010
6.15
 111,100 6.40 6.40 6.15 24,600 48,600 -0.6
08/11/2010
6.40
 177,300 6.45 6.47 6.37 32,300 95,300 -1.6
05/11/2010
6.45
 80,500 6.27 6.50 6.32 24,600 3,800 0.5
04/11/2010
6.27
 135,900 6.17 6.30 6.15 29,600 27,000 0.1
03/11/2010
6.17
 79,300 6.25 6.30 6.15 24,600 49,500 -0.6
02/11/2010
6.25
 110,900 6.32 6.35 6.22 24,600 61,400 -0.9
01/11/2010
6.32
 69,000 6.45 6.45 6.32 24,600 10,000 0.4
29/10/2010
6.45
 44,000 6.45 6.50 6.42 30,400 10,000 0.5
28/10/2010
6.45
 38,600 6.42 6.45 6.32 24,800 800 0.6
27/10/2010
6.42
 35,700 6.55 6.55 6.40 24,600 0 0.6
26/10/2010
6.55
 103,500 6.40 6.67 6.45 49,200 0 1.3
25/10/2010
6.40
 65,000 6.37 6.42 6.30 25,100 100 0.6
22/10/2010
6.37
 47,100 6.42 6.45 6.32 24,600 0 0.6
21/10/2010
6.42
 54,400 6.35 6.50 6.03 24,600 0 0.6
20/10/2010
6.35
 172,500 6.52 6.52 6.32 80,100 0 2.1
19/10/2010
6.52
 116,800 6.67 6.67 6.45 73,300 0 2.0
18/10/2010
6.67
 128,500 6.69 6.69 6.65 75,500 0 2.0
15/10/2010
6.69
 89,100 6.65 6.69 6.50 69,000 0 1.9
14/10/2010
6.65
 88,900 6.65 6.67 6.52 65,200 0 1.7
13/10/2010
6.65
 48,900 6.57 6.65 6.20 24,600 0 0.7
12/10/2010
6.57
 82,600 6.72 6.72 6.55 54,600 0 1.5
11/10/2010
6.72
 142,700 6.67 6.74 6.60 107,500 0 2.9
08/10/2010
6.67
 230,300 6.60 6.92 6.52 127,100 0 3.4
07/10/2010
6.60
 102,400 6.60 6.79 6.52 74,200 0 2.0
06/10/2010
6.60
 67,500 6.40 6.72 6.40 27,800 0 0.7
05/10/2010
6.40
 146,900 6.37 6.60 6.25 47,600 0 1.2
04/10/2010
6.37
 122,700 6.60 6.60 6.25 21,000 0 0.5
01/10/2010
6.60
 131,800 6.65 6.69 6.55 75,000 0 2.0
30/09/2010
6.65
 119,200 6.69 6.69 6.57 44,600 0 1.2
29/09/2010
6.69
 103,300 6.72 6.77 6.67 42,100 0 1.1
28/09/2010
6.72
 101,900 6.72 6.79 6.72 26,000 0 0.7
27/09/2010
6.72
 45,100 6.72 6.82 6.69 1,000 0 0.0
24/09/2010
6.72
 28,400 6.74 6.82 6.69 2,700 0 0.1
23/09/2010
6.74
 104,900 6.94 6.94 6.67 20,000 0 0.5
22/09/2010
6.94
 166,700 6.74 6.94 6.77 70,500 0 2.0
21/09/2010
6.74
 159,900 6.77 6.99 6.69 56,700 2,500 1.5
20/09/2010
6.77
 150,000 6.92 7.04 6.72 41,400 5,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |