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)
17/09/2010
6.92
 232,000 6.65 6.99 6.69 117,700 0 3.3
16/09/2010
6.65
 60,200 6.52 6.65 6.57 39,800 1,300 1.0
15/09/2010
6.52
 161,200 6.65 6.67 6.45 88,200 6,200 2.2
14/09/2010
6.65
 112,600 6.37 6.65 6.42 16,200 0 0.4
13/09/2010
6.37
 162,800 6.57 6.62 6.32 28,300 0 0.7
10/09/2010
6.57
 241,200 6.94 7.04 6.47 21,000 15,000 0.2
09/09/2010
6.94
 196,500 6.65 7.04 6.60 20,000 600 0.5
08/09/2010
6.65
 99,500 6.69 6.72 6.47 100 0 0.0
07/09/2010
6.69
 239,000 7.04 7.04 6.69 16,100 10,000 0.2
06/09/2010
7.04
 245,100 6.72 7.04 6.62 24,200 0 0.7
01/09/2010
6.72
 388,600 6.37 6.74 6.20 300 26,700 -0.7
31/08/2010
6.37
 183,300 6.17 6.45 6.15 0 0 0
30/08/2010
6.17
 238,700 5.70 6.17 5.95 30,100 106,700 -1.9
27/08/2010
5.70
 424,700 5.95 6.00 5.65 20,000 221,000 -4.7
26/08/2010
5.95
 274,600 5.98 6.20 5.80 24,600 100,600 -1.8
25/08/2010
5.98
 307,800 6.35 6.35 5.98 10,000 207,100 -4.8
24/08/2010
6.35
 175,100 6.67 6.67 6.30 8,500 70,000 -1.6
23/08/2010
6.67
 94,600 6.74 6.92 6.67 0 40,500 -1.1
20/08/2010
6.74
 190,900 6.84 6.94 6.69 0 80,300 -2.2
19/08/2010
6.84
 63,900 6.87 6.89 6.77 29,800 18,100 0.3
18/08/2010
6.87
 80,200 6.92 6.97 6.87 20,000 0 0.6
17/08/2010
6.92
 75,000 7.12 7.12 6.82 22,000 0 0.6
16/08/2010
7.12
 178,600 6.89 7.14 6.84 4,900 95,500 -2.6
13/08/2010
6.89
 248,400 6.67 6.94 6.69 70,000 168,000 -2.7
12/08/2010
6.67
 175,700 7.02 7.02 6.67 55,000 0 1.5
11/08/2010
7.02
 138,300 6.97 7.07 6.77 45,000 900 1.2
10/08/2010
6.97
 215,500 7.14 7.22 6.82 40,000 0 1.1
09/08/2010
7.14
 106,700 7.31 7.36 7.12 44,200 0 1.3
06/08/2010
7.31
 106,100 7.41 7.44 7.31 37,800 500 1.1
05/08/2010
7.41
 149,100 7.44 7.44 7.36 110,900 11,500 3.0
04/08/2010
7.44
 115,900 7.46 7.46 7.36 83,100 7,600 2.3
03/08/2010
7.46
 122,900 7.46 7.46 7.41 84,600 1,000 2.5
02/08/2010
7.46
 107,300 7.46 7.49 7.39 38,100 0 1.1
30/07/2010
7.46
 56,800 7.51 7.54 7.46 0 2,200 -0.1
29/07/2010
7.51
 125,400 7.49 7.51 7.44 28,500 22,100 0.2
28/07/2010
7.49
 184,000 7.54 7.54 7.46 106,900 0 3.2
27/07/2010
7.54
 87,400 7.51 7.56 7.51 4,000 4,000 -0.0
26/07/2010
7.51
 65,000 7.61 7.64 7.49 20,700 11,000 0.3
23/07/2010
7.61
 125,600 7.59 7.74 7.54 7,000 1,700 0.2
22/07/2010
7.59
 78,100 7.61 7.69 7.56 700 0 0.0
21/07/2010
7.61
 66,200 7.66 7.66 7.61 30,000 0 0.9
20/07/2010
7.66
 88,300 7.66 7.74 7.61 10,000 10,000 0.0
19/07/2010
7.66
 82,600 7.71 7.71 7.64 0 0 0
16/07/2010
7.71
 71,500 7.71 7.74 7.64 0 0 0
15/07/2010
7.71
 48,200 7.84 7.84 7.71 400 0 0.0
14/07/2010
7.84
 180,100 7.86 8.01 7.81 104,000 0 3.3
13/07/2010
7.86
 78,700 7.71 7.89 7.69 20,700 0 0.7
12/07/2010
7.71
 168,600 7.66 7.89 7.64 50,600 0 1.6
09/07/2010
7.66
 167,700 7.71 7.71 7.64 48,000 0 1.5
08/07/2010
7.71
 131,400 7.66 7.74 7.69 69,000 0 2.1
07/07/2010
7.66
 220,400 7.66 7.81 7.66 158,800 0 4.9
06/07/2010
7.66
 425,500 7.76 7.76 7.61 317,600 0 9.9
05/07/2010
7.76
 164,100 7.76 7.81 7.66 90,000 0 2.8
02/07/2010
7.76
 227,000 7.69 7.79 7.59 83,200 0 2.6
01/07/2010
7.69
 184,700 7.64 7.69 7.56 138,900 0 4.3
30/06/2010
7.64
 260,300 7.76 7.79 7.24 129,400 2,000 4.0
29/06/2010
7.76
 278,100 7.74 7.79 7.71 87,900 82,400 0.2
28/06/2010
7.74
 257,300 7.71 7.79 7.64 98,400 152,700 -1.7
25/06/2010
7.71
 222,700 7.89 7.89 7.66 52,500 0 1.6
24/06/2010
7.89
 283,600 7.81 7.89 7.79 153,800 60,000 3.0
23/06/2010
7.81
 142,700 7.81 7.84 7.69 84,200 18,800 2.1
22/06/2010
7.81
 222,800 7.91 7.93 7.74 60,000 0 1.9
21/06/2010
7.91
 282,800 7.89 8.03 7.84 30,200 77,600 -1.5
18/06/2010
7.89
 338,200 7.81 7.93 7.79 81,000 60,200 0.7
17/06/2010
7.81
 323,800 7.81 7.89 7.69 131,800 15,100 3.7
16/06/2010
7.81
 315,000 7.64 7.89 7.71 30,800 64,300 -1.1
15/06/2010
7.64
 301,700 7.69 7.79 7.61 30,000 95,300 -2.0
14/06/2010
7.69
 256,100 7.66 7.79 7.59 47,800 126,800 -2.4
11/06/2010
7.66
 148,500 7.66 7.81 7.66 30,200 9,100 0.7
10/06/2010
7.66
 112,700 7.64 7.69 7.59 20,000 26,500 -0.2
09/06/2010
7.64
 230,500 7.74 7.89 7.61 0 0 0
08/06/2010
7.74
 358,400 7.56 7.81 7.51 142,000 126,800 0.5
07/06/2010
7.56
 391,300 7.91 7.91 7.41 135,000 0 4.2
04/06/2010
7.91
 248,600 7.89 8.18 7.86 66,500 500 2.1
03/06/2010
7.89
 200,200 7.91 8.18 7.89 500 20,000 -0.6
02/06/2010
7.91
 252,100 7.91 8.01 7.74 14,200 25,600 -0.4
01/06/2010
7.91
 195,800 7.96 8.13 7.81 40,000 10,000 1.0
31/05/2010
7.96
 281,500 8.31 8.31 7.89 100,000 0 3.2
28/05/2010
8.31
 467,800 7.81 8.41 8.01 2,700 70,000 -2.2
27/05/2010
7.81
 380,200 7.93 7.93 7.81 78,200 35,200 1.4
26/05/2010
7.93
 357,000 7.66 8.03 7.56 60,000 26,700 1.1
25/05/2010
7.66
 432,900 7.79 7.93 7.64 100,200 175,000 -2.3
24/05/2010
7.79
 401,000 7.44 7.84 7.44 111,500 33,900 2.4
21/05/2010
7.44
 1,035,600 7.93 7.93 7.22 434,300 23,900 12.3
20/05/2010
7.93
 649,500 7.74 8.06 7.27 92,800 0 2.8
19/05/2010
7.74
 749,300 8.06 8.11 7.59 113,500 0 3.5
18/05/2010
8.06
 571,700 8.41 8.43 7.98 7,600 0 0.2
17/05/2010
8.41
 624,600 8.43 8.93 8.36 10,000 0 0.3
14/05/2010
8.43
 659,900 8.68 8.80 8.43 5,200 2,600 0.1
13/05/2010
8.68
 411,600 8.95 9.17 8.63 8,800 0 0.3
12/05/2010
8.95
 1,315,800 9.62 10.27 8.95 1,000 13,000 -0.4
11/05/2010
9.62
 1,520,200 9.05 9.62 9.17 10,000 60,000 -1.9
10/05/2010: Cổ tức tiền mặt tỉ lệ: 20%
10/05/2010
9.05
 1,865,400 8.65 9.05 8.48 19,100 8,100 0.4
07/05/2010
8.65
 1,098,000 8.61 8.68 8.35 308,000 32,100 10.0
06/05/2010
8.61
 906,900 8.30 8.68 8.28 32,800 6,000 1.0
05/05/2010
8.30
 404,300 8.40 8.56 8.21 42,700 100 1.5
04/05/2010
8.40
 954,600 8.18 8.58 8.35 20,600 0 0.7
29/04/2010
8.18
 541,400 7.95 8.26 7.95 142,600 0 5.0
28/04/2010
7.95
 409,500 8.02 8.07 7.93 53,100 0 1.8
27/04/2010
8.02
 345,800 7.95 8.14 7.97 51,700 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |