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)
08/03/2024
34.12
 6,460,239 34.85 35.04 34.12 303,700 213,100 3.5
07/03/2024
34.76
 11,763,285 34.40 35.31 34.40 580,800 528,300 2.1
06/03/2024
34.40
 11,295,552 34.21 34.95 34.03 150,900 1,171,200 -38.1
05/03/2024
34.21
 3,643,722 34.21 34.40 33.94 20,900 0 0.8
04/03/2024
34.21
 7,209,237 33.85 34.58 33.85 224,600 1,221,895 -37.1
01/03/2024
33.85
 5,830,248 33.94 34.21 33.57 10,900 1,044,600 -38.1
29/02/2024
33.75
 5,190,256 34.40 34.49 33.66 1,000 1,292,200 -47.5
28/02/2024
34.12
 12,576,757 33.48 35.31 33.48 339,900 393,200 -2.0
27/02/2024
33.48
 4,760,324 33.48 33.57 33.02 44,600 1,243,897 -43.4
26/02/2024
33.11
 4,443,302 33.02 33.30 32.65 17,600 81,300 -2.3
23/02/2024
33.02
 8,056,844 33.57 34.21 33.02 18,600 1,189,400 -43.1
22/02/2024
33.94
 5,245,630 30.54 34.58 30.54 4,900 83,700 -2.9
21/02/2024
33.85
 5,085,745 34.12 34.40 33.85 200 533,000 -19.8
20/02/2024
34.21
 5,285,602 31.00 34.85 31.00 132,400 552,200 -15.7
19/02/2024
34.40
 6,052,533 34.12 34.85 34.03 192,284 556,200 -13.6
16/02/2024
34.12
 4,798,817 33.66 34.58 33.66 40,600 1,591,800 -57.9
15/02/2024
34.30
 4,739,310 35.77 35.86 33.94 100 565,775 -21.1
07/02/2024
34.49
 3,967,554 34.67 34.67 34.12 1,000 700 0.0
06/02/2024
34.49
 9,564,654 33.85 34.58 33.66 780,800 858,900 -2.8
05/02/2024
33.66
 3,791,399 33.85 34.03 33.57 0 8,900 -0.3
02/02/2024
33.66
 3,280,993 33.94 33.94 33.66 214,300 251,100 -1.3
01/02/2024
33.85
 2,435,168 33.75 34.21 33.48 25,196 15,700 0.4
31/01/2024
33.66
 4,054,040 34.03 34.30 33.66 73,900 156,100 -3.0
30/01/2024
34.12
 4,401,841 33.94 34.49 33.94 444,200 92,235 13.2
29/01/2024
33.85
 2,022,985 33.94 34.12 33.75 0 31,000 -1.1
26/01/2024
33.85
 3,149,562 33.66 34.21 33.57 25,000 400 0.9
25/01/2024
33.75
 1,981,773 33.85 34.12 33.66 70,000 0 2.6
24/01/2024
33.85
 1,659,413 34.21 34.30 33.85 100 21,100 -0.8
23/01/2024
34.03
 5,694,503 33.66 34.30 33.66 355,000 49,800 11.3
22/01/2024
33.66
 2,557,059 33.85 34.12 33.57 0 174,800 -6.4
19/01/2024
33.85
 4,051,035 34.30 34.40 33.85 237,900 1,145,400 -33.7
18/01/2024
34.03
 2,697,203 34.21 34.30 33.85 100 1,038,400 -38.5
17/01/2024
34.03
 3,653,530 34.03 34.58 32.75 62,200 67,300 -0.2
16/01/2024
34.03
 1,582,763 33.75 34.03 33.57 0 34,700 -1.3
15/01/2024
33.75
 2,948,219 33.94 34.21 33.75 0 74,678 -2.8
12/01/2024
33.75
 4,258,359 34.21 34.49 33.66 163,900 190,100 -0.9
11/01/2024
34.12
 3,724,918 33.75 34.12 33.39 5,900 465,740 -16.8
10/01/2024
33.48
 4,682,232 33.94 34.12 33.48 74,000 1,537,200 -53.9
09/01/2024
33.75
 8,862,243 34.58 34.67 33.66 8,900 1,410,100 -52.1
08/01/2024
34.58
 4,566,011 35.31 35.31 34.40 300 16,200 -0.6
05/01/2024
35.04
 2,030,071 35.22 35.50 34.58 70,000 39,750 1.2
04/01/2024
35.13
 4,035,709 35.13 35.59 35.04 1,300 330,200 -12.6
03/01/2024
35.04
 2,267,197 34.76 35.04 34.58 0 684,400 -26.0
02/01/2024
34.76
 2,322,306 35.04 35.41 34.76 100 470,000 -18.0
29/12/2023
34.85
 2,032,100 35.13 35.22 34.85 400 76,000 -2.9
28/12/2023
35.13
 2,712,700 35.50 35.77 35.04 6,000 2,407 0.1
27/12/2023
35.50
 2,966,400 35.59 35.96 35.50 130,000 250,500 -4.7
26/12/2023
35.59
 3,086,500 35.31 36.05 35.31 103,500 330,340 -8.8
25/12/2023
35.31
 2,544,200 35.13 35.77 35.22 1,200 0 0.0
22/12/2023
35.13
 2,338,000 35.04 35.31 34.85 90,300 46,900 1.7
21/12/2023
35.04
 1,444,300 35.22 35.50 34.30 0 80,100 -3.1
20/12/2023
35.22
 3,042,600 34.76 35.41 34.76 290,400 495,500 -7.9
19/12/2023
34.76
 2,535,100 34.30 34.76 34.03 3,200 307,500 -11.4
18/12/2023
34.30
 1,838,400 34.40 34.85 34.30 1,400 45,000 -1.6
15/12/2023
34.40
 4,550,000 34.58 35.13 34.40 6,149 756,610 -28.2
14/12/2023
34.58
 2,687,600 34.76 35.31 34.58 400 61,200 -2.3
13/12/2023
34.76
 9,670,600 36.14 36.23 34.49 19,300 471,900 -17.4
12/12/2023
36.14
 1,816,600 36.23 36.41 32.65 100,000 4,300 3.8
11/12/2023
36.23
 3,379,400 35.59 36.23 35.59 512,200 325,000 7.4
08/12/2023
35.59
 3,756,600 35.59 36.05 35.22 200 0 0.0
07/12/2023
35.59
 9,709,500 36.87 36.87 35.31 14,100 24,600 -0.4
06/12/2023
36.87
 4,773,700 36.69 37.15 35.96 515,300 31,040 19.4
05/12/2023
36.69
 9,701,100 36.05 37.79 36.05 12,100 243,000 -9.3
04/12/2023
36.05
 7,169,300 35.59 36.51 35.77 14,100 364,100 -13.8
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

Chính sách bảo mật | Điều khoản sử dụng |