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

33.70
0.10
(0.30%)
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
(2026-06-29) 		-4.90 -12.73% 66,899,100 -1,465,423 0
33.10
38.90
33.70
2 tháng
(2026-06-01) 		-5 -12.95% 108,793,300 973,449 0
33.10
39.60
33.70
3 tháng
(2026-05-04) 		-5.70 -14.50% 203,399,900 -1,689,146 0
33.10
42.50
33.70
6 tháng
(2026-01-30) 		-11.80 -25.99% 692,391,200 -4,035,947 -242.6
33.10
54.60
33.70
12 tháng
(2025-08-04) 		1.73 5.43% 1,488,691,500 13,381,443 392.1
26.36
54.60
33.70
24 tháng
(2024-08-08) 		-1.25 -3.60% 2,423,941,810 -37,532,235 -1,217.2
20
54.60
33.70
36 tháng
(2023-08-14) 		2.09 6.64% 3,843,430,886 -29,514,417 -890.3
20
54.60
33.70
60 tháng
(2021-08-24) 		13.37 66.07% 7,890,056,272 30,759,353 491.6
16.20
54.60
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2011
6.53
 307,900 6.56 6.56 6.49 181,900 183,000 -0.0
10/05/2011
6.56
 536,700 6.56 6.59 6.53 430,400 491,600 -1.2
09/05/2011
6.56
 432,400 6.66 6.66 6.53 211,300 414,400 -4.1
06/05/2011
6.66
 323,300 6.62 6.66 6.59 101,300 185,400 -1.7
05/05/2011
6.62
 206,000 6.82 6.82 6.62 81,300 50,700 0.6
04/05/2011
6.82
 105,200 6.76 6.82 6.56 94,100 0 1.9
29/04/2011
6.76
 677,200 6.59 6.92 6.59 475,000 354,100 2.5
28/04/2011
6.59
 107,500 6.56 6.72 6.56 71,300 0 1.4
27/04/2011
6.56
 100,700 6.56 6.66 6.53 75,700 0 1.5
26/04/2011
6.56
 96,000 6.69 6.72 6.56 89,300 0 1.8
25/04/2011
6.69
 295,300 6.62 6.82 6.56 156,300 229,700 -1.5
22/04/2011
6.62
 141,600 6.66 6.66 6.56 78,000 0 1.6
21/04/2011
6.66
 242,400 6.69 6.76 6.62 147,900 0 3.0
20/04/2011
6.69
 195,900 6.72 6.72 6.66 105,800 68,000 0.8
19/04/2011
6.72
 172,600 6.72 6.76 6.59 74,000 4,000 1.4
18/04/2011
6.72
 215,200 6.89 6.89 6.69 127,300 0 2.6
15/04/2011
6.89
 182,100 6.85 6.89 6.82 111,300 0 2.3
14/04/2011
6.85
 70,800 6.82 7.12 6.79 32,300 0 0.7
13/04/2011
6.82
 76,600 6.89 6.89 6.72 52,300 0 1.1
08/04/2011
6.89
 86,300 6.85 7.02 6.79 41,300 3,400 0.8
07/04/2011
6.85
 41,800 6.99 6.99 6.85 31,300 0 0.7
06/04/2011
6.99
 122,500 6.79 6.99 6.82 31,300 0 0.7
05/04/2011
6.79
 133,900 6.79 6.89 6.79 31,300 0 0.7
04/04/2011
6.79
 124,900 6.85 6.85 6.79 31,300 0 0.7
01/04/2011
6.85
 173,500 6.92 6.92 6.82 31,300 0 0.7
31/03/2011
6.92
 77,500 6.95 7.05 6.89 31,300 0 0.7
30/03/2011
6.95
 142,500 6.95 6.95 6.82 31,300 0 0.7
29/03/2011
6.95
 222,300 7.05 7.05 6.89 31,300 0 0.7
28/03/2011
7.05
 191,300 7.05 7.05 7.02 81,300 0 1.7
25/03/2011
7.05
 190,400 7.02 7.05 6.99 35,400 0 0.8
24/03/2011
7.02
 305,600 7.15 7.15 7.02 104,900 50,000 1.2
23/03/2011
7.15
 145,300 7.05 7.15 6.92 31,300 0 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |