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

43.50
2.70
(6.62%)
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
(2025-12-29) 		4.30 12.25% 193,075,200 5,991,100 229.0
34.30
41.40
40.80
2 tháng
(2025-11-28) 		7.20 22.36% 287,061,400 12,493,800 442.4
30.20
41.40
40.80
3 tháng
(2025-10-29) 		9.59 32.16% 414,188,700 26,299,400 918.8
29.81
41.40
40.80
6 tháng
(2025-07-31) 		7.34 22.91% 763,709,300 14,981,690 536.9
26.36
41.40
40.80
12 tháng
(2025-02-03) 		8.75 28.53% 1,404,018,865 -17,269,088 -420.4
20
41.40
40.80
24 tháng
(2024-02-07) 		4.91 14.24% 2,403,444,700 -24,219,402 -571.3
20
42.01
40.80
36 tháng
(2023-02-13) 		17.52 80.11% 3,854,674,779 -22,480,136 -603.7
20
42.01
40.80
60 tháng
(2021-02-22) 		21.18 116.27% 8,733,918,946 20,551,355 349.0
16.20
42.01
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2010
7.95
 551,200 8.21 8.33 7.93 102,000 5,000 3.3
22/04/2010
8.21
 700,500 8.28 8.44 8.16 203,300 0 7.1
21/04/2010
8.28
 753,300 8.21 8.37 8.21 281,100 0 9.9
20/04/2010
8.21
 592,500 8.49 8.68 8.09 81,700 9,500 2.5
19/04/2010
8.49
 2,032,500 7.97 8.56 8.02 20,000 499,900 -17.5
16/04/2010
7.97
 838,100 7.95 8.09 7.36 20,000 40,200 -0.7
15/04/2010
7.95
 682,900 7.79 8.04 7.79 99,200 2,500 3.3
14/04/2010
7.79
 685,000 7.53 7.97 7.62 98,600 8,000 3.0
13/04/2010
7.53
 514,800 7.74 7.74 7.53 15,000 12,000 0.1
12/04/2010
7.74
 324,700 7.79 7.93 7.65 40,000 0 1.3
09/04/2010
7.79
 770,800 7.81 8.33 7.74 90,000 30,000 2.0
08/04/2010
7.81
 1,856,700 7.39 7.81 7.34 0 360,000 -12.0
07/04/2010
7.39
 190,200 7.29 7.39 7.27 25,000 300 0.8
06/04/2010
7.29
 207,700 7.39 7.43 7.27 22,600 700 0.7
05/04/2010
7.39
 188,400 7.25 7.46 7.25 0 51,000 -1.6
02/04/2010
7.25
 186,200 7.29 7.41 7.15 8,000 40,000 -1.0
01/04/2010
7.29
 143,200 7.15 7.36 7.11 1,000 600 0.0
31/03/2010
7.15
 101,800 7.18 7.29 7.11 3,000 0 0.1
30/03/2010
7.18
 178,500 7.25 7.27 7.15 28,500 18,000 0.3
29/03/2010
7.25
 138,600 7.27 7.29 7.22 36,000 0 1.1
26/03/2010
7.27
 219,000 7.27 7.34 7.22 23,600 50,800 -0.8
25/03/2010
7.27
 207,300 7.46 7.46 7.25 24,700 0 0.8
24/03/2010
7.46
 81,600 7.46 7.50 7.39 22,600 100 0.7
23/03/2010
7.46
 195,000 7.55 7.55 7.39 22,600 0 0.7
22/03/2010
7.55
 100,100 7.60 7.69 7.46 20,900 0 0.7
19/03/2010
7.60
 196,000 7.69 7.81 7.53 96,100 0 3.1
18/03/2010
7.69
 268,600 7.50 7.72 7.43 129,700 0 4.2
17/03/2010
7.50
 194,300 7.46 7.57 7.39 47,900 900 1.5
16/03/2010
7.46
 394,700 7.72 7.72 7.39 39,000 0 1.3
15/03/2010
7.72
 258,300 7.88 7.97 7.67 20,900 1,000 0.7
12/03/2010
7.88
 281,600 7.81 7.88 7.72 19,600 0 0.7
11/03/2010
7.81
 130,000 7.90 7.97 7.79 3,000 1,200 0.1
10/03/2010
7.90
 487,000 7.97 8.21 7.86 20,900 0 0.7
09/03/2010
7.97
 919,300 7.55 8.02 7.50 246,600 25,000 7.5
08/03/2010
7.55
 295,300 7.46 7.60 7.41 20,900 0 0.7
05/03/2010
7.46
 193,300 7.39 7.48 7.27 300 0 0.0
04/03/2010
7.39
 309,200 7.34 7.62 7.36 0 6,000 -0.2
03/03/2010
7.34
 229,000 7.15 7.39 7.13 0 0 0
02/03/2010
7.15
 133,700 7.15 7.22 7.11 26,400 0 0.8
01/03/2010
7.15
 138,000 7.04 7.15 7.04 20,000 40,000 -0.6
26/02/2010
7.04
 398,500 7.08 7.15 6.80 30,100 339,600 -9.3
25/02/2010
7.08
 284,500 7.11 7.22 7.04 41,000 176,000 -4.1
24/02/2010
7.11
 209,200 7.13 7.20 7.01 31,000 130,000 -3.0
23/02/2010
7.13
 178,400 7.39 7.39 7.04 60,900 110,000 -1.5
22/02/2010
7.39
 77,900 7.27 7.41 7.27 46,900 0 1.5
12/02/2010
7.27
 90,500 7.27 7.34 7.20 20,800 10,000 0.3
11/02/2010
7.27
 116,500 7.06 7.27 7.04 58,500 0 1.8
10/02/2010
7.06
 129,300 6.97 7.13 6.99 41,500 33,400 0.2
09/02/2010
6.97
 403,500 7.20 7.20 6.89 169,100 300,000 -3.9
08/02/2010
7.20
 192,100 7.18 7.62 7.13 61,500 100,000 -1.2
05/02/2010
7.18
 206,400 7.27 7.34 7.06 61,900 37,600 0.7
04/02/2010
7.27
 163,300 7.22 7.41 7.22 43,500 0 1.3
03/02/2010
7.22
 194,700 7.22 7.29 7.15 43,000 25,800 0.5
02/02/2010
7.22
 119,500 7.27 7.39 7.20 37,100 0 1.1
01/02/2010
7.27
 88,000 7.25 7.39 7.15 3,200 0 0.1
29/01/2010
7.25
 122,100 7.18 7.27 7.18 30,700 0 0.9
28/01/2010
7.18
 135,300 7.22 7.36 7.18 35,000 0 1.1
27/01/2010
7.22
 279,200 7.57 7.72 7.18 41,000 16,100 0.8
26/01/2010
7.57
 270,800 7.15 7.60 7.11 20,900 100 0.7
25/01/2010
7.15
 158,600 7.13 7.15 7.04 50,900 0 1.5
22/01/2010
7.13
 303,400 7.18 7.22 6.94 82,200 0 2.5
21/01/2010
7.18
 228,500 7.27 7.27 7.04 127,800 0 3.9
20/01/2010
7.27
 189,800 7.29 7.50 7.22 60,900 500 1.9
19/01/2010
7.29
 209,940 7.18 7.46 7.22 32,000 0 1.0
18/01/2010
7.18
 228,500 7.43 7.43 7.15 80,900 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |