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

40
-3.50
(-8.05%)
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
(2026-02-11) 		0.70 1.64% 209,200,500 -6,236,100 -335.1
40
54.60
40
2 tháng
(2026-01-12) 		7.50 20.83% 471,367,100 4,432,200 116.9
36
54.60
40
3 tháng
(2025-12-15) 		12.50 40.32% 596,193,400 10,137,200 310.9
31
54.60
40
6 tháng
(2025-09-15) 		10.42 31.48% 880,089,100 24,801,200 801.4
26.36
54.60
40
12 tháng
(2025-03-18) 		12.47 40.20% 1,674,064,400 -11,091,239 -296.0
20
54.60
40
24 tháng
(2024-03-25) 		7.82 21.92% 2,555,220,308 -12,170,747 -183.8
20
54.60
40
36 tháng
(2023-03-29) 		20.72 90.99% 4,009,177,059 -29,221,878 -838.9
20
54.60
40
60 tháng
(2021-04-08) 		23.35 115.90% 8,672,043,049 27,029,393 439.4
16.20
54.60
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
31.78
 2,720,392 32.06 32.34 31.78 111,500 929,500 -28.0
20/12/2024
31.96
 2,468,554 32.43 32.52 31.87 289,800 212,500 2.7
19/12/2024
32.43
 4,820,432 31.87 32.43 31.59 423,400 88,400 11.6
18/12/2024
31.87
 3,349,670 30.84 32.34 30.84 41,900 698,800 -21.8
17/12/2024
30.93
 2,262,292 31.50 31.68 30.93 100 688,900 -23.0
16/12/2024
31.40
 1,150,786 31.59 31.78 31.31 0 472,800 -15.9
13/12/2024
31.59
 1,768,900 31.68 31.78 31.21 5,000 640,500 -21.4
12/12/2024
31.78
 1,856,539 31.78 32.15 31.78 16,200 256,900 -8.2
11/12/2024
31.96
 1,936,697 32.06 32.15 31.68 12,600 917,800 -30.9
10/12/2024
32.06
 1,840,438 32.15 32.24 31.87 37,000 673,200 -21.8
09/12/2024
32.06
 1,847,530 31.78 32.15 31.78 336,200 627,100 -9.9
06/12/2024
31.68
 3,039,989 31.59 32.34 31.59 132,200 1,269,405 -38.9
05/12/2024
31.87
 2,174,395 31.40 31.96 31.21 524,500 562,300 -1.3
04/12/2024
31.31
 1,359,630 31.68 31.78 31.40 315,900 439,400 -4.2
03/12/2024
31.59
 2,127,130 32.24 32.24 31.59 304,700 874,325 -19.4
02/12/2024
31.78
 1,602,916 34.86 34.86 31.78 322,100 647,700 -11.1
29/11/2024
31.87
 1,663,296 31.68 32.24 31.68 26,000 30,900 -0.2
28/11/2024
31.68
 1,305,630 31.12 32.34 31.12 254,900 96,200 5.4
27/11/2024
31.78
 698,001 31.87 31.87 31.50 0 81,200 -2.7
26/11/2024
31.68
 2,284,032 31.59 31.96 31.50 9,300 669,100 -22.5
25/11/2024
31.96
 2,011,539 30.84 32.06 30.09 165,400 21,753 4.9
22/11/2024
31.12
 1,954,342 31.50 31.59 31.03 14,600 689,450 -22.6
21/11/2024
31.40
 2,170,182 30.09 31.50 30.09 207,700 611,500 -13.2
20/11/2024
30.93
 2,609,845 29.91 31.40 29.91 29,100 632,702 -20.0
19/11/2024
31.21
 1,637,652 30.84 31.96 28.88 10,300 383,500 -12.5
18/11/2024
31.68
 1,763,567 28.97 31.78 28.97 148,900 41,700 3.6
15/11/2024
31.78
 5,353,190 29.72 33.08 29.72 760,500 1,554,800 -27.4
14/11/2024
32.71
 2,457,038 34.11 34.11 32.71 8,500 746,500 -26.3
13/11/2024: Cổ tức tiền mặt tỉ lệ: 7%
13/11/2024
34.11
 3,723,377 34.86 34.86 32.99 300 496,400 -17.9
12/11/2024
34.58
 2,882,711 34.95 34.95 34.21 481,000 536,100 -2.1
11/11/2024
34.85
 1,687,415 35.13 35.13 34.58 252,000 77,800 6.6
08/11/2024
35.13
 1,444,145 35.04 35.41 34.85 200,500 34,440 6.4
07/11/2024
34.95
 1,301,914 35.22 35.31 34.85 54,800 375,000 -12.2
06/11/2024
34.95
 1,687,652 34.76 34.95 34.58 0 0 0
05/11/2024
34.58
 1,479,608 34.76 35.04 34.58 200,000 347,100 -5.6
04/11/2024
34.76
 1,234,991 34.95 34.95 34.40 400,000 400,900 -0.0
01/11/2024
34.95
 1,427,789 34.49 35.04 34.49 510,100 319,800 7.3
31/10/2024
34.67
 1,236,305 34.67 34.85 34.49 400,000 574,300 -6.6
30/10/2024
34.67
 1,392,395 34.76 35.22 34.67 200,000 394,187 -7.4
29/10/2024
34.76
 1,611,187 34.76 34.95 34.40 211,800 526,500 -11.9
28/10/2024
34.76
 553,910 34.40 35.04 34.40 20,100 41,400 -0.8
25/10/2024
34.67
 899,679 35.22 35.31 34.67 0 20,800 -0.8
24/10/2024
35.04
 1,020,353 31.64 35.41 31.64 132,800 105,100 1.1
23/10/2024
35.13
 1,632,183 34.21 35.13 34.21 17,900 590,300 -21.8
22/10/2024
34.85
 2,561,827 35.31 35.68 34.12 16,600 390,600 -14.4
21/10/2024
35.41
 1,607,523 35.77 35.77 35.41 2,600 79,300 -3.0
18/10/2024
35.77
 1,880,501 32.65 36.51 32.65 205,200 15,074 7.4
17/10/2024
36.23
 2,261,160 32.29 36.23 32.29 229,300 157,800 2.9
16/10/2024
35.86
 1,757,681 36.14 36.41 35.86 200 452,300 -17.8
15/10/2024
36.14
 5,631,494 37.06 37.24 36.14 12,400 72,135 -2.4
14/10/2024
37.06
 3,384,394 37.42 37.79 37.06 46,800 503,300 -18.5
11/10/2024
37.51
 2,990,976 37.70 38.07 37.42 17,400 765,900 -30.7
10/10/2024
37.70
 3,047,461 38.07 38.07 37.70 62,300 200,500 -5.7
09/10/2024
37.88
 4,151,665 38.07 38.25 37.70 100,700 1,304,400 -49.8
08/10/2024
38.34
 4,930,925 38.52 39.17 38.16 134,700 803,353 -28.1
07/10/2024
38.52
 3,376,678 34.30 38.71 34.30 138,000 900 5.7
04/10/2024
38.07
 6,382,817 37.42 38.62 37.42 280,500 27,314 10.6
03/10/2024
37.42
 2,808,614 37.61 37.88 36.87 300,300 21,019 11.4
02/10/2024
37.42
 3,279,392 37.33 37.79 37.33 321,900 235,200 3.6
01/10/2024
37.06
 3,607,266 37.24 37.70 37.06 15,600 1,085,600 -43.5
30/09/2024
37.24
 2,749,814 37.42 37.51 37.06 68,800 854,100 -31.9
27/09/2024
37.33
 3,043,569 37.79 37.88 37.33 152,256 88,200 2.6
26/09/2024
37.79
 5,812,652 37.24 38.62 37.24 411,684 365,100 1.8
25/09/2024
38.16
 3,816,509 38.34 38.80 38.07 16,700 688,900 -28.1
24/09/2024
38.16
 2,867,991 37.61 38.16 37.61 11,000 281,500 -11.2
23/09/2024
37.88
 1,497,930 38.16 38.52 37.88 10,000 1,700 0.3
20/09/2024
38.16
 7,407,148 37.24 38.43 37.15 576,500 382,100 8.0
19/09/2024
37.06
 1,084,921 36.87 37.33 36.87 115,100 199,400 -3.4
18/09/2024
36.87
 976,866 36.69 37.15 36.69 95,900 8,100 3.5
17/09/2024
36.69
 1,601,315 35.86 36.78 35.31 416,200 11,200 16.1
16/09/2024
36.69
 1,840,847 37.06 37.24 36.41 825,000 62,400 30.6
13/09/2024
37.06
 1,001,611 33.66 37.33 33.66 135,800 167,000 -0.9
12/09/2024
37.33
 1,270,353 37.24 37.42 36.96 428,000 201,900 9.2
11/09/2024
37.15
 1,098,799 37.15 37.15 36.69 134,000 109,900 1.0
10/09/2024
37.33
 1,866,229 37.33 37.61 36.96 784,640 271,000 20.9
09/09/2024
37.33
 2,854,178 37.15 38.25 36.96 0 0 0
06/09/2024
37.15
 2,354,372 35.77 37.24 34.21 860,650 50,000 32.6
05/09/2024
36.69
 1,670,773 36.78 37.15 35.77 622,100 1,700 24.8
04/09/2024
37.06
 2,822,884 37.42 37.51 36.69 575,200 406,200 6.9
30/08/2024
37.42
 2,094,891 37.51 37.51 36.69 824,465 356,900 19.1
29/08/2024
36.87
 1,236,217 33.20 37.06 33.20 309,600 0 12.4
28/08/2024
36.87
 1,766,015 33.20 37.33 33.20 245,200 79,700 6.7
27/08/2024
36.87
 1,623,186 37.15 37.33 36.87 0 0 0
26/08/2024
36.87
 2,810,038 37.33 37.79 36.87 174,400 625,600 -18.4
23/08/2024
37.06
 3,048,485 33.57 37.24 33.57 792,900 793,000 0.1
22/08/2024
37.24
 2,535,665 37.33 37.51 36.78 467,300 884,600 -16.7
21/08/2024
37.33
 4,757,326 36.96 38.16 36.96 187,400 894,100 -28.9
20/08/2024
36.96
 2,164,238 33.94 36.96 33.30 362,400 263,300 4.1
19/08/2024
36.96
 2,832,558 36.32 37.24 36.14 93,400 2,100 3.6
16/08/2024
36.32
 3,420,721 32.01 36.51 32.01 194,100 77,000 4.6
15/08/2024
35.50
 1,801,950 35.59 35.59 35.04 503,000 41,700 17.9
14/08/2024
35.77
 1,834,148 35.31 36.05 35.31 530,300 182,500 13.6
13/08/2024
36.05
 2,465,218 36.14 36.41 35.22 447,600 298,800 5.9
12/08/2024
35.96
 1,760,545 35.41 35.96 35.41 377,900 25,742 13.8
09/08/2024
35.41
 2,823,601 34.21 35.41 34.21 328,400 974,700 -24.6
08/08/2024
34.85
 1,775,914 31.83 35.31 31.74 300,000 155,900 5.4
07/08/2024
35.22
 1,685,016 33.94 35.31 33.94 438,700 69,800 14.1
06/08/2024
35.22
 2,514,909 34.85 35.31 34.21 503,700 64,800 16.9
05/08/2024
34.67
 7,020,236 36.69 36.69 33.20 938,700 1,219,100 -10.8
02/08/2024
36.69
 2,973,212 36.51 36.87 35.86 379,100 298,800 3.2

Chính sách bảo mật | Điều khoản sử dụng |