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

38.50
-0.10
(-0.26%)
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
(2026-05-13) 		-2.40 -5.85% 78,371,200 -2,790,380 0
37.80
42.50
38.50
2 tháng
(2026-04-13) 		-0.70 -1.78% 150,837,900 -1,021,522 0
36.20
42.50
38.50
3 tháng
(2026-03-16) 		-3.20 -7.66% 283,317,700 429,830 -24.5
36.20
43
38.50
6 tháng
(2025-12-15) 		7.60 24.52% 896,817,900 8,491,230 193.6
31
54.60
38.50
12 tháng
(2025-06-17) 		5.24 15.69% 1,669,304,800 3,704,720 54.9
26.36
54.60
38.50
24 tháng
(2024-06-24) 		0.63 1.65% 2,428,978,005 -29,976,988 -942.0
20
54.60
38.50
36 tháng
(2023-06-28) 		9.16 31.12% 3,952,670,524 -30,482,120 -947.9
20
54.60
38.50
60 tháng
(2021-07-08) 		17.78 85.40% 8,188,671,519 28,364,220 412.8
16.20
54.60
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2011
7.05
 277,400 7.31 7.31 7.02 21,100 11,800 0.2
21/03/2011
7.31
 519,700 7.48 7.54 7.25 0 5,300 -0.1
18/03/2011
7.48
 725,500 7.08 7.48 7.05 298,800 16,300 6.4
17/03/2011
7.08
 428,300 6.99 7.12 6.85 160,900 7,800 3.3
16/03/2011
6.99
 358,700 6.85 6.99 6.72 140,300 0 3.0
15/03/2011
6.85
 680,300 7.08 7.08 6.72 217,000 3,600 4.5
14/03/2011
7.08
 423,700 7.48 7.48 7.05 188,800 0 4.1
11/03/2011
7.48
 818,800 7.41 7.61 7.38 133,600 0 3.1
10/03/2011
7.41
 395,700 6.95 7.41 6.92 28,600 0 0.6
09/03/2011
6.95
 216,600 6.99 6.99 6.79 128,600 0 2.7
08/03/2011
6.99
 301,200 6.99 7.15 6.89 58,600 0 1.3
07/03/2011
6.99
 145,900 7.02 7.08 6.95 34,300 0 0.7
04/03/2011
7.02
 216,100 6.99 7.05 6.82 23,000 0 0.5
03/03/2011
6.99
 174,600 7.05 7.15 6.82 28,600 500 0.6
02/03/2011
7.05
 279,400 7.38 7.41 7.02 28,700 6,000 0.5
01/03/2011
7.38
 180,700 7.64 7.64 7.25 28,600 0 0.6
28/02/2011
7.64
 891,800 7.38 7.64 7.31 610,000 50,000 12.8
25/02/2011
7.38
 263,800 7.38 7.44 7.22 28,600 20,000 0.2
24/02/2011
7.38
 567,000 7.22 7.48 6.85 294,900 0 6.5
23/02/2011
7.22
 256,600 7.18 7.22 6.95 34,600 0 0.7
22/02/2011
7.18
 403,200 6.82 7.18 6.59 143,700 70,000 1.6
21/02/2011
6.82
 893,100 7.28 7.28 6.82 270,400 50,000 4.6
18/02/2011
7.28
 370,500 7.41 7.48 7.22 28,600 1,200 0.6
17/02/2011
7.41
 344,600 7.51 7.67 7.38 28,600 1,000 0.6
16/02/2011
7.51
 495,800 7.48 7.67 7.44 78,600 0 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |