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

32.40
-0.70
(-2.11%)
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
(2025-11-05) 		1.23 3.86% 122,724,800 15,078,400 520.0
30.47
33.10
32.40
2 tháng
(2025-10-06) 		2.91 9.65% 217,292,300 17,926,700 602.1
26.36
33.10
32.40
3 tháng
(2025-09-08) 		1.60 5.09% 286,006,400 13,219,100 442.0
26.36
33.10
32.40
6 tháng
(2025-06-09) 		2.07 6.68% 808,243,900 -5,106,910 -148.1
26.36
35.42
32.40
12 tháng
(2024-12-10) 		1.04 3.26% 1,208,995,141 -35,469,784 -1,055.4
20
35.42
32.40
24 tháng
(2023-12-18) 		-1.20 -3.51% 2,258,566,486 -42,248,856 -1,229.6
20
42.01
32.40
36 tháng
(2022-12-21) 		13.47 68.66% 3,747,632,513 -27,441,291 -853.4
19.27
42.01
32.40
60 tháng
(2020-12-31) 		18.16 121.50% 8,833,423,608 6,396,014 -104.6
12.84
42.01
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
35.59
 4,864,800 35.41 36.23 35.13 2,500 74,910 0
30/11/2023
35.41
 6,865,300 35.77 36.41 35.41 331,400 953,700 -24.0
29/11/2023
35.77
 11,724,900 34.12 36.14 34.21 602,603 60,000 20.9
28/11/2023
34.12
 2,808,500 34.03 34.30 33.66 150,500 0 5.6
27/11/2023
34.03
 2,798,400 33.94 34.58 33.75 397,900 93,900 11.3
24/11/2023
33.94
 5,261,100 33.48 34.03 33.02 400 6,000 -0.2
23/11/2023
33.48
 8,411,000 35.22 35.96 33.48 600 52,800 -2.0
22/11/2023
35.22
 4,040,700 35.31 35.59 34.67 102,900 147,400 -1.7
21/11/2023
35.31
 12,379,000 33.57 35.31 32.10 505,000 0 18.9
20/11/2023
33.57
 3,396,300 33.39 33.85 32.56 1,000 49,900 -1.8
17/11/2023
33.39
 8,477,300 34.30 34.30 33.20 3,800 878,100 -32.3
16/11/2023
34.30
 4,079,900 33.85 34.30 33.57 28,800 309,800 -10.4
15/11/2023
33.85
 6,045,100 34.12 34.95 33.75 1,000 118,000 -4.4
14/11/2023
34.12
 3,902,000 34.30 35.04 34.12 1,500 86,200 -3.2
13/11/2023
34.30
 5,432,500 33.48 34.30 33.30 503,200 22,720 17.8
10/11/2023
33.48
 5,472,700 33.75 34.21 32.19 0 64,700 -2.4
09/11/2023
33.75
 6,846,600 34.12 34.49 30.73 92,300 227,900 -5.0
08/11/2023
34.12
 5,521,700 32.65 34.12 32.10 13,000 124,628 -4.0
07/11/2023
32.65
 5,471,400 32.10 33.48 31.74 255,800 208,500 0
06/11/2023
32.10
 3,041,300 32.01 32.29 30.73 616,400 39,500 20.2
03/11/2023
32.01
 3,935,500 32.19 32.65 31.46 15,300 274,800 -9.0
02/11/2023
32.19
 5,271,600 31.00 32.47 31.09 887,000 26,600 29.7
01/11/2023
31.00
 4,196,200 30.27 31.19 27.98 108,100 100,000 0.3
31/10/2023
30.27
 10,874,100 32.10 32.56 28.89 1,346,800 120,600 40.4
30/10/2023
32.10
 4,927,300 34.03 34.76 32.10 266,400 10,100 9.0
27/10/2023
34.03
 4,908,000 32.65 34.30 31.64 664,600 0 0
26/10/2023: Cổ tức tiền mặt tỉ lệ: 7%
26/10/2023
32.65
 13,039,100 34.03 34.58 30.91 1,768,500 44,200 60.1
25/10/2023
34.03
 3,176,800 34.30 34.75 33.76 4,100 218,600 -8.1
24/10/2023
34.30
 3,102,800 34.39 34.93 33.85 3,000 12,500 -0.4
23/10/2023
34.39
 4,287,600 35.02 35.11 33.85 30,100 77,200 -1.8
20/10/2023
35.02
 7,224,900 33.85 35.02 33.40 1,003,800 35,300 37.2
19/10/2023
33.85
 6,771,100 34.66 35.02 33.22 22,200 5,200 0.7
18/10/2023
34.66
 12,490,400 34.21 35.11 32.77 140,700 194,600 -2.1
17/10/2023
34.21
 8,789,200 36.64 36.91 34.21 416,100 102,500 12.1
16/10/2023
36.64
 9,974,800 35.92 37.27 35.65 45,100 168,200 -5.0
13/10/2023
35.92
 9,368,900 35.11 36.37 34.84 116,110 8,100 4.3
12/10/2023
35.11
 5,947,200 35.47 35.47 34.75 43,900 500 1.7
11/10/2023
35.47
 9,531,100 34.03 35.83 34.03 129,200 5,100 4.8
10/10/2023
34.03
 4,663,300 34.39 34.66 34.03 300,100 0 11.5
09/10/2023
34.39
 5,997,000 33.13 34.66 33.31 97,800 41,600 2.1
06/10/2023
33.13
 4,150,000 32.77 33.40 32.59 1,400 77,800 -2.8
05/10/2023
32.77
 5,628,600 33.49 33.67 32.77 19,032 405,200 -14.2
04/10/2023
33.49
 8,834,100 32.41 34.03 31.51 8,000 279,800 -10.0
03/10/2023
32.41
 12,743,800 34.12 34.12 32.05 206,700 139,700 2.3
02/10/2023
34.12
 6,231,200 34.75 35.20 33.94 5,200 126,282 -4.7
29/09/2023
34.75
 6,240,900 35.56 36.10 34.75 12,000 140,300 -5.0
28/09/2023
35.56
 12,534,700 33.67 35.56 33.85 1,246,000 337,619 35.3
27/09/2023
33.67
 5,154,600 32.50 33.67 32.32 17,500 71,819 -2.0
26/09/2023
32.50
 5,757,400 32.05 33.67 32.05 1,500 104,085 -3.7
25/09/2023
32.05
 7,208,700 33.58 34.48 32.05 261,800 56,359 7.5
22/09/2023
33.58
 11,221,500 34.57 34.93 32.32 96,800 22,700 2.8
21/09/2023
34.57
 7,706,400 35.29 35.74 34.39 68,147 26,486 1.6
20/09/2023
35.29
 5,226,900 35.02 35.38 34.84 13,100 1,200 0.5
19/09/2023
35.02
 5,016,800 34.66 35.47 34.39 73,400 53,715 0
18/09/2023
34.66
 6,186,300 35.47 35.74 34.48 114,617 395 4.4
15/09/2023
35.47
 11,289,000 34.12 36.46 34.12 233,800 2,401 0
14/09/2023
34.12
 11,573,100 33.49 34.66 33.13 370,600 10,300 13.6
13/09/2023
33.49
 8,760,300 33.22 34.48 33.22 32,700 14,100 0.7
12/09/2023
33.22
 4,763,900 32.32 33.22 32.05 68,400 253 2.5
11/09/2023
32.32
 8,740,500 33.40 34.66 32.23 58,600 14,600 1.6
08/09/2023
33.40
 4,275,300 33.76 33.94 33.31 33,530 130 1.2
07/09/2023
33.76
 10,085,100 32.95 33.94 32.77 260,900 57,400 7.5
06/09/2023
32.95
 5,775,000 32.86 33.40 32.59 295,800 195,338 3.7
05/09/2023
32.86
 8,671,600 31.96 33.13 32.05 245,000 49,720 7.1
31/08/2023
31.96
 7,679,800 31.42 32.23 31.42 1,315,300 388,900 32.8
30/08/2023
31.42
 4,304,900 31.42 31.78 31.06 440,300 194,000 8.6
29/08/2023
31.42
 9,003,500 30.16 31.60 30.16 51,700 45,700 0.2
28/08/2023
30.16
 3,485,300 29.89 30.34 29.89 25,700 73,600 -1.6
25/08/2023
29.89
 3,088,300 30.07 30.34 29.71 0 16,000 0
24/08/2023
30.07
 3,144,200 29.44 30.07 29.17 76,200 12,100 2.1
23/08/2023
29.44
 2,782,200 29.71 30.07 29.08 306,600 269,000 1.2
22/08/2023
29.71
 4,328,600 29.53 29.71 28.00 54,120 20,600 1.1
21/08/2023
29.53
 5,204,400 28.81 29.71 28.45 112,000 60,600 1.7
18/08/2023
28.81
 12,700,000 30.70 31.42 27.82 138,101 25,300 3.5
17/08/2023
30.70
 7,087,100 31.24 31.42 30.70 30,000 1,674,400 -56.7
16/08/2023
31.24
 5,918,500 31.15 31.96 30.97 15,800 668,625 -22.7
15/08/2023
31.15
 5,185,400 31.51 31.78 31.15 100 53,800 -1.9
14/08/2023
31.51
 5,023,400 31.51 31.87 31.06 200 616,588 -21.5
11/08/2023
31.51
 7,029,400 31.51 31.96 30.97 7,200 168,500 -5.6
10/08/2023
31.51
 7,940,800 32.14 32.59 31.51 76,300 33,601 1.6
09/08/2023
32.14
 4,942,000 32.41 32.59 31.96 15,200 10,100 0.2
08/08/2023
32.41
 21,747,700 30.88 32.77 30.79 57,400 79,700 -0.8
07/08/2023
30.88
 4,656,400 30.88 31.06 30.52 385,800 600 13.2
04/08/2023
30.88
 6,565,800 29.71 30.88 29.53 37,300 42,200 -0.2
03/08/2023
29.71
 7,404,300 30.61 30.61 29.71 230,730 35,100 6.4
02/08/2023
30.61
 5,596,000 30.34 30.88 30.07 204,900 50,100 5.3
01/08/2023
30.34
 7,330,600 30.97 31.33 30.34 115,401 584,000 -16.1
31/07/2023
30.97
 5,188,700 30.97 31.96 30.88 111,900 191,540 -2.7
28/07/2023
30.97
 5,608,300 30.70 31.33 30.52 16,600 260,100 -8.4
27/07/2023
30.70
 7,406,400 31.33 31.51 30.43 55,200 1,151,000 -37.5
26/07/2023
31.33
 3,836,400 31.51 31.60 31.15 358,500 540,537 -6.3
25/07/2023
31.51
 4,892,400 31.42 31.87 30.97 457,000 410,200 1.8
24/07/2023
31.42
 6,307,700 30.88 31.69 30.79 148,400 5,600 4.9
21/07/2023
30.88
 3,448,300 30.52 31.15 30.52 0 0 0
20/07/2023
30.52
 3,565,800 30.52 30.61 30.16 108,900 0 3.7
19/07/2023
30.52
 5,210,700 31.06 31.24 30.43 120,700 0 4.1
18/07/2023
31.06
 4,343,000 31.33 31.87 31.06 92,200 1,100 3.2
17/07/2023
31.33
 6,234,700 30.61 31.51 30.43 322,100 141,090 6.6
14/07/2023
30.61
 4,401,400 30.61 30.97 30.25 120,800 6,800 3.9
13/07/2023
30.61
 3,500,700 30.43 30.97 30.34 20,300 274,000 -8.6

Chính sách bảo mật | Điều khoản sử dụng |