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) 		-5.20 -13.51% 64,547,500 -1,438,923 0
33.10
38.90
33.60
2 tháng
(2026-05-29) 		-5.70 -14.62% 109,263,100 888,885 0
33.10
39.60
33.60
3 tháng
(2026-04-29) 		-4.70 -12.37% 205,860,800 -246,933 0
33.10
42.50
33.60
6 tháng
(2026-01-29) 		-10.20 -23.45% 699,776,700 -2,639,547 -181.1
33.10
54.60
33.60
12 tháng
(2025-08-04) 		1.43 4.49% 1,486,339,900 13,407,943 392.1
26.36
54.60
33.60
24 tháng
(2024-08-07) 		-1.92 -5.46% 2,423,275,226 -37,136,835 -1,203.2
20
54.60
33.60
36 tháng
(2023-08-14) 		1.79 5.69% 3,841,079,286 -29,487,917 -890.3
20
54.60
33.60
60 tháng
(2021-08-23) 		13.57 68.79% 7,905,174,349 30,704,996 489.6
16.20
54.60
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2009
9.40
 708,200 9.36 9.62 9.36 67,100 11,500 0
25/09/2009
9.36
 698,100 9.38 9.43 9.26 25,200 135,200 0
24/09/2009
9.38
 498,800 9.52 9.57 9.33 31,500 31,200 0
23/09/2009
9.52
 1,357,600 9.40 9.97 9.45 366,200 137,000 0
22/09/2009
9.40
 701,300 9.50 9.57 9.38 84,100 62,700 0
21/09/2009
9.50
 757,900 9.62 9.73 9.43 74,200 5,000 0
18/09/2009
9.62
 1,001,200 9.45 9.62 9.38 300,700 19,000 0
17/09/2009
9.45
 681,400 9.33 9.57 9.36 112,700 300 0
16/09/2009
9.33
 785,200 9.36 9.54 9.33 39,300 50,000 0
15/09/2009
9.36
 807,100 9.52 9.62 9.29 54,900 170,800 0
14/09/2009
9.52
 678,700 9.64 9.69 9.47 25,000 19,500 0
11/09/2009
9.64
 695,400 9.59 9.80 9.54 51,000 70,000 0
10/09/2009
9.59
 1,397,300 9.57 9.69 9.40 606,000 143,400 0
09/09/2009
9.57
 1,116,200 9.78 9.85 9.50 279,700 215,500 0
08/09/2009
9.78
 991,300 9.83 10.01 9.66 255,300 30,000 0
07/09/2009
9.83
 1,251,300 9.87 10.32 9.10 2,800 45,000 0
04/09/2009
9.87
 3,722,700 9.26 9.87 9.24 3,000 11,000 0
03/09/2009
9.26
 799,900 9.47 9.47 9.15 5,000 0 0
01/09/2009
9.47
 1,163,300 9.47 9.52 9.26 0 4,000 0
31/08/2009
9.47
 1,177,000 9.29 9.69 9.33 20,200 252,900 0
28/08/2009
9.29
 1,209,400 9.24 9.47 9.22 260,000 0 0
27/08/2009
9.24
 587,700 9.24 9.33 9.17 300 0 0
26/08/2009
9.24
 589,400 9.15 9.33 9.10 0 0 0
25/08/2009
9.15
 513,600 9.33 9.38 9.03 0 0 0
24/08/2009
9.33
 536,900 9.19 9.43 9.26 800 2,500 0
21/08/2009
9.19
 1,283,500 9.29 9.54 9.19 61,700 600 0
20/08/2009
9.29
 856,800 9.24 9.50 9.24 245,800 0 0
19/08/2009
9.24
 1,013,800 9.05 9.50 9.15 0 5,000 0
18/08/2009
9.05
 656,100 9.01 9.05 8.79 500 250,000 0
17/08/2009
9.01
 320,000 9.26 9.26 8.94 100 31,500 0
14/08/2009
9.26
 338,300 9.43 9.64 9.08 0 0 0
13/08/2009
9.43
 1,375,900 9.24 9.80 9.33 0 0 0
12/08/2009
9.24
 1,107,800 8.94 9.36 8.91 44,000 400 0
11/08/2009
8.94
 550,800 8.96 9.03 8.82 70,000 800 0
10/08/2009
8.96
 516,500 8.77 8.96 8.79 0 0 0
07/08/2009
8.77
 279,900 8.86 8.89 8.70 100 0 0
06/08/2009
8.86
 529,100 8.94 8.98 8.79 3,000 0 0
05/08/2009
8.94
 414,500 8.91 9.15 8.70 50,100 1,500 0
04/08/2009
8.91
 514,600 8.68 9.15 8.77 208,000 0 0
03/08/2009
8.68
 388,400 8.72 8.86 8.58 70,600 0 0
31/07/2009
8.72
 438,700 8.42 8.77 8.56 50,100 0 0
30/07/2009
8.42
 315,200 8.56 8.56 8.28 0 0 0
29/07/2009
8.56
 392,700 8.65 8.89 8.49 76,000 100 0
28/07/2009
8.65
 536,700 9.15 9.33 8.61 50,100 500 0
27/07/2009
9.15
 822,300 8.82 9.43 8.91 103,300 11,800 0
24/07/2009
8.82
 565,100 8.47 8.82 8.68 0 0 0
23/07/2009
8.47
 453,500 8.11 8.54 7.97 163,900 10,000 0
22/07/2009
8.11
 135,200 8.16 8.37 8.07 44,900 0 0
21/07/2009
8.16
 259,300 8.02 8.21 7.97 110,000 0 0
20/07/2009
8.02
 284,900 8.21 8.21 7.79 112,400 11,300 0
17/07/2009
8.21
 245,300 8.42 8.56 8.18 400 0 0
16/07/2009
8.42
 470,900 8.16 8.51 8.26 187,400 10,000 0
15/07/2009
8.16
 369,900 8.00 8.21 7.97 203,600 700 0
14/07/2009
8.00
 542,600 7.93 8.18 7.86 140,000 0 0
13/07/2009
7.93
 406,200 8.09 8.09 7.88 140,000 70,000 0
10/07/2009
8.09
 389,600 8.16 8.23 8.00 178,600 0 0
09/07/2009
8.16
 420,600 8.16 8.26 8.11 162,000 0 0
08/07/2009
8.16
 262,900 8.28 8.28 7.86 60,000 0 0
07/07/2009
8.28
 502,500 8.28 8.77 8.16 60,000 70,000 0
06/07/2009
8.28
 342,000 7.95 8.28 7.86 0 300 0
03/07/2009
7.95
 527,000 7.83 7.97 7.27 192,200 100,100 0
02/07/2009
7.83
 855,500 7.69 7.97 7.32 150,500 300,000 0
01/07/2009
7.69
 1,229,300 7.95 7.97 7.57 471,500 236,000 0
30/06/2009
7.95
 679,700 8.35 8.79 7.88 400 0 0
29/06/2009
8.35
 551,800 8.54 8.61 8.30 800 29,200 0
26/06/2009
8.54
 611,600 8.44 9.03 8.35 140,500 4,000 0
25/06/2009
8.44
 767,700 8.84 9.15 8.33 55,000 0 0
24/06/2009
8.84
 744,300 8.28 8.84 7.79 0 22,500 0
23/06/2009
8.28
 924,800 8.86 8.86 8.28 500 139,600 0
22/06/2009
8.86
 533,700 9.29 9.73 8.86 200 164,700 0
19/06/2009
9.29
 1,570,600 9.05 9.69 8.98 200 50,300 0
18/06/2009
9.05
 530,900 9.38 9.38 9.05 0 200 0
17/06/2009
9.38
 1,634,100 8.79 9.38 8.18 77,500 45,000 0
16/06/2009
8.79
 717,500 9.45 9.45 8.79 2,000 0 0
15/06/2009
9.45
 1,058,500 9.94 10.08 9.45 101,700 1,800 0
12/06/2009
9.94
 1,317,000 10.08 10.53 9.85 17,300 15,400 0
11/06/2009
10.08
 1,590,200 10.06 10.44 9.62 56,000 2,800 0
10/06/2009
10.06
 2,238,200 10.55 10.79 10.06 11,400 31,400 0
09/06/2009
10.55
 1,910,300 10.79 11.54 10.08 15,300 700 0
08/06/2009
10.79
 1,644,100 10.08 10.79 10.58 2,000 70,200 0
05/06/2009
10.08
 1,158,300 9.52 10.08 9.73 22,700 300 0
04/06/2009
9.52
 1,556,400 9.36 9.71 9.03 400 8,800 0
03/06/2009
9.36
 1,666,800 9.38 9.85 9.22 92,100 0 0
02/06/2009
9.38
 2,505,200 8.84 9.38 9.19 341,000 2,600 0
01/06/2009
8.84
 1,444,100 8.44 8.84 8.44 235,000 17,500 0
29/05/2009
8.44
 902,900 8.21 8.56 7.97 140,500 100 0
28/05/2009
8.21
 1,160,100 8.58 8.58 8.09 172,000 4,200 0
27/05/2009
8.58
 1,291,900 8.68 9.40 8.56 200 700 0
26/05/2009: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2009
8.68
 1,342,400 8.49 9.17 8.44 2,500 8,400 0
25/05/2009
8.49
 1,029,100 8.07 8.49 7.82 20,000 200 0
22/05/2009: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2009
8.07
 992,100 8.17 8.17 7.68 76,000 1,000 0
21/05/2009
8.17
 1,460,100 8.42 8.44 8.01 77,000 0 0
20/05/2009
8.42
 1,404,700 8.48 8.55 8.26 97,100 17,400 0
19/05/2009
8.48
 1,690,800 7.85 8.53 8.19 238,700 1,000 0
18/05/2009
7.85
 1,530,800 7.64 8.14 7.76 38,200 100 0
15/05/2009
7.64
 1,780,400 7.34 7.64 7.30 34,100 251,300 0
14/05/2009
7.34
 782,900 7.30 7.34 6.96 167,700 73,400 0
13/05/2009
7.30
 784,800 7.39 7.78 7.21 500 22,000 0
12/05/2009
7.39
 831,900 7.28 7.46 6.96 0 56,800 0
11/05/2009
7.28
 806,700 7.39 7.53 7.21 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |