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)
20/02/2023
24.13
 7,207,156 23.41 24.13 23.32 70,100 22,500 1.2
17/02/2023
23.41
 4,287,474 23.77 24.04 23.32 123,800 0 3.2
16/02/2023
23.77
 13,068,168 22.24 23.77 22.24 299,100 6,900 7.5
15/02/2023
22.24
 4,554,375 21.97 22.60 21.97 26,500 0 0.7
14/02/2023
21.97
 3,524,610 21.88 22.33 21.88 129,400 46,000 2.0
13/02/2023
21.88
 6,542,815 21.43 21.97 21.25 245,300 0 5.9
10/02/2023
21.43
 3,135,830 21.97 22.06 21.43 143,025 33,400 2.7
09/02/2023
21.97
 8,714,565 21.25 22.42 21.16 118,700 15,700 2.5
08/02/2023
21.25
 2,767,496 20.98 21.43 20.89 313,800 10,100 7.1
07/02/2023
20.98
 4,746,030 21.16 21.70 20.80 303,300 10,000 7.0
06/02/2023
21.16
 5,224,453 21.25 21.61 20.71 104,700 0 2.4
03/02/2023
21.25
 3,659,079 21.52 21.88 21.16 133,550 0 3.2
02/02/2023
21.52
 6,557,501 21.61 22.33 21.43 80,800 150,000 -1.7
01/02/2023
21.61
 7,858,520 23.05 23.32 21.43 336,300 45 8.5
31/01/2023
23.05
 7,536,682 22.15 23.05 21.97 53,000 102,200 -1.3
30/01/2023
22.15
 8,105,645 22.69 22.87 22.06 61,600 1,000 1.5
27/01/2023
22.69
 5,253,849 22.51 23.23 22.60 589,300 3,000 14.9
19/01/2023
22.51
 5,140,882 22.51 22.78 22.33 289,400 70,000 5.5
18/01/2023
22.51
 9,894,057 21.61 22.69 21.61 311,400 500,000 -4.7
17/01/2023
21.61
 5,231,351 20.98 21.61 20.89 174,400 70,853 2.4
16/01/2023
20.98
 3,410,583 21.07 21.34 20.89 20,100 229,774 -4.9
13/01/2023
21.07
 4,599,879 21.52 21.88 20.98 38,900 25,000 0.3
12/01/2023
21.52
 8,645,345 20.62 21.61 20.62 50,200 16,000 0.8
11/01/2023
20.62
 2,793,891 20.53 20.89 20.26 64,000 30,000 0.8
10/01/2023
20.53
 2,794,801 20.53 20.89 19.36 133,800 0 3.1
09/01/2023
20.53
 3,237,852 20.62 20.98 20.44 37,900 0 0.9
06/01/2023
20.62
 5,155,334 20.71 21.34 20.35 52,800 11,700 0.9
05/01/2023
20.71
 3,481,121 20.62 20.89 19.81 157,400 200 3.6
04/01/2023
20.62
 7,168,974 20.17 21.16 19.63 142,700 11,000 3.0
03/01/2023
20.17
 3,592,389 19.27 20.35 19.45 178,900 100,000 1.8
30/12/2022
19.27
 1,988,665 19.45 19.90 18.91 300,100 0 6.5
29/12/2022
19.45
 2,584,624 19.90 19.99 18.91 40,500 0 0.9
28/12/2022
19.90
 3,729,533 19.90 20.17 19.18 790,700 0 17.5
27/12/2022
19.90
 4,547,639 19.27 19.90 18.27 765,600 68 16.8
26/12/2022
19.27
 5,269,993 20.08 20.53 19.27 300,000 0 6.4
23/12/2022
20.08
 3,364,401 20.17 20.35 19.72 212,300 0 4.7
22/12/2022
20.17
 3,640,764 19.63 20.26 19.63 500,000 0 11.2
21/12/2022
19.63
 4,819,706 20.26 20.53 19.36 100,300 90 2.2
20/12/2022
20.26
 8,166,998 20.26 20.71 19.09 487,800 500 10.9
19/12/2022
20.26
 7,002,974 20.80 21.25 20.26 300,010 48,900 5.6
16/12/2022
20.80
 4,922,202 20.98 21.25 20.62 0 290,200 -6.7
15/12/2022
20.98
 6,842,603 21.07 21.70 20.71 21,700 802,996 -18.2
14/12/2022
21.07
 7,208,593 20.53 21.61 20.53 55,500 4,600 1.2
13/12/2022
20.53
 6,034,589 19.99 20.53 18.46 92,300 1,200 2.1
12/12/2022
19.99
 6,870,823 20.71 21.52 19.99 113,000 24,114 2.1
09/12/2022
20.71
 5,368,011 21.16 21.43 20.71 553,900 28,000 12.2
08/12/2022
21.16
 9,102,252 21.16 21.79 20.44 1,048,400 0 24.5
07/12/2022
21.16
 7,769,689 21.07 21.88 19.99 1,240,800 25,900 28.9
06/12/2022
21.07
 15,175,593 21.07 21.97 19.00 1,379,300 27,000 31.7
05/12/2022
21.07
 8,893,014 20.53 21.88 20.80 214,100 10,000 4.9
02/12/2022
20.53
 14,305,716 18.73 20.53 18.27 370,100 1,800 8.0
01/12/2022
18.73
 9,984,842 19.09 19.99 18.55 599,200 71,500 11.5
30/11/2022
19.09
 6,720,408 19.00 19.72 17.10 184,400 100 3.9
29/11/2022
19.00
 9,049,912 18.00 19.09 17.73 116,500 27,900 1.8
28/11/2022
18.00
 9,497,022 17.46 18.27 16.74 94,000 216,500 -2.4
25/11/2022
17.46
 3,378,414 17.01 17.46 15.39 100 3,300 -0.1
24/11/2022
17.01
 5,004,675 17.19 17.19 16.02 1,432,500 50,089 25.8
23/11/2022
17.19
 4,125,879 17.37 17.73 16.20 1,717,800 49,000 32.2
22/11/2022
17.37
 7,976,103 16.74 18.27 16.20 363,900 12,800 6.9
21/11/2022
16.74
 4,996,782 17.10 17.19 15.39 894,400 200 16.6
18/11/2022
17.10
 9,066,760 17.19 17.19 15.48 850,400 500 15.9
17/11/2022
17.19
 5,858,911 17.28 17.82 16.65 555,500 12,000 10.5
16/11/2022
17.28
 15,404,324 16.20 17.46 14.58 1,388,000 10,049 22.9
15/11/2022
16.20
 5,186,710 18.00 18.00 16.20 539,800 106,000 7.8
14/11/2022
18.00
 12,878,656 19.72 20.08 17.82 2,812,100 0 56.1
11/11/2022
19.72
 5,850,164 19.36 20.53 17.46 2,400,100 20,000 53.2
10/11/2022
19.36
 10,804,513 20.89 20.89 18.91 0 0 0
09/11/2022
20.89
 11,321,935 20.71 21.52 19.36 4,345,500 120 101.0
08/11/2022
20.71
 7,653,594 19.45 20.71 19.36 4,164,300 4,000 93.8
07/11/2022
19.45
 7,734,722 19.18 20.17 19.18 2,148,600 205,000 42.3
04/11/2022
19.18
 7,368,918 19.99 20.17 18.73 171,700 4,100 3.6
03/11/2022
19.99
 3,593,252 20.44 20.71 19.90 78,000 11,000 1.5
02/11/2022
20.44
 8,628,977 19.36 20.80 19.45 182,400 103,000 1.8
01/11/2022
19.36
 3,995,252 19.27 19.90 18.73 88,000 23,100 1.4
31/10/2022
19.27
 5,728,004 19.90 20.26 18.64 155,100 58,200 2.1
28/10/2022
19.90
 5,499,927 20.35 20.53 18.36 893,400 0 20.1
27/10/2022
20.35
 5,651,382 18.91 20.71 17.01 123,700 4,000 2.6
26/10/2022
18.91
 3,652,488 19.09 19.54 17.19 116,000 0 2.5
25/10/2022
19.09
 7,194,304 18.64 19.99 18.00 195,500 0 4.2
24/10/2022
18.64
 9,282,015 19.81 20.53 18.64 216,100 12,300 4.2
21/10/2022
19.81
 15,249,918 21.34 21.88 19.63 887,800 102,800 17.7
20/10/2022
21.34
 4,357,181 21.25 21.70 21.16 333,400 1,100 7.9
19/10/2022
21.25
 5,596,337 21.34 21.97 21.16 131,200 0 3.1
18/10/2022
21.34
 7,222,216 21.70 22.15 21.16 193,400 400,000 -5.0
17/10/2022
21.70
 10,070,352 20.98 21.79 20.35 149,900 29,600 2.7
14/10/2022
20.98
 6,636,758 20.53 21.34 20.53 100 21,000 -0.5
13/10/2022
20.53
 3,852,025 20.53 20.80 19.99 221,800 20,000 4.6
12/10/2022
20.53
 5,056,076 19.63 21.07 18.91 435,800 0 9.9
11/10/2022
19.63
 11,633,431 21.70 21.97 19.63 242,800 20,053 5.1
10/10/2022
21.70
 7,953,427 20.53 21.97 20.53 615,600 20,000 14.2
07/10/2022
20.53
 10,579,701 19.99 20.98 19.36 1,166,100 1,308,300 -3.1
06/10/2022
19.99
 6,937,902 20.71 21.43 19.99 387,900 101,028 6.5
05/10/2022
20.71
 6,941,099 19.72 21.07 20.26 136,100 333,703 -4.6
04/10/2022
19.72
 6,353,809 19.27 20.98 19.18 233,000 100 5.1
03/10/2022
19.27
 6,072,341 20.89 20.98 18.82 498,100 24,050 10.8
30/09/2022
20.89
 7,187,757 20.26 20.98 19.45 161,500 4,000 3.5
29/09/2022
20.26
 5,504,052 20.53 21.43 20.17 112,000 200 2.5
28/09/2022
20.53
 6,271,045 21.16 21.61 20.53 253,500 200 5.8
27/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
27/09/2022
21.16
 4,270,377 21.52 22.15 20.71 102,100 369 2.5
26/09/2022
21.52
 10,020,208 22.91 22.91 20.64 4,400 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |