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

43.80
3
(7.35%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |