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)
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
23/09/2022
22.91
 5,583,646 22.91 23.26 20.64 100,000 225,400 -3.3
22/09/2022
22.91
 7,011,373 23.00 23.34 22.56 39,400 45,800 -0.2
21/09/2022
23.00
 6,059,824 22.65 23.34 22.13 327,600 56,300 7.0
20/09/2022
22.65
 6,582,894 21.78 22.65 21.52 152,600 200 3.9
19/09/2022
21.78
 11,726,856 23.34 23.52 21.43 31,000 8,600 0.6
16/09/2022
23.34
 9,066,985 23.87 23.87 23.00 506,900 50,100 12.2
15/09/2022
23.87
 7,202,062 24.22 24.56 23.87 171,000 23,400 4.1
14/09/2022
24.22
 12,915,568 23.87 24.30 23.08 31,300 1,400 0.8
13/09/2022
23.87
 13,122,093 23.34 24.13 23.34 1,784,800 20,600 48.1
12/09/2022
23.34
 10,453,664 23.34 24.48 23.26 251,400 1,114 6.9
09/09/2022
23.34
 8,086,083 21.86 23.34 21.86 22,400 0 0.6
08/09/2022
21.86
 11,934,169 22.39 23.08 21.86 5,900 500 0.1
07/09/2022
22.39
 16,375,566 24.48 24.48 22.39 603,800 62,000 14.4
06/09/2022
24.48
 7,121,261 24.74 25.17 24.48 1,339,000 54,100 36.6
05/09/2022
24.74
 8,273,273 24.22 25 23.95 1,263,800 39,500 34.9
31/08/2022
24.22
 9,876,454 24.74 24.91 24.22 2,700 526,800 -14.7
30/08/2022
24.74
 9,866,796 25.26 25.70 24.65 82,000 261,800 -5.2
29/08/2022
25.26
 16,392,448 23.52 25.26 22.82 23,700 46,500 -0.6
26/08/2022
23.52
 11,292,508 23.95 24.22 23.08 6,200 2,500 0.1
25/08/2022
23.95
 7,418,386 24.30 24.65 23.78 14,500 20,000 -0.2
24/08/2022
24.30
 7,654,159 24.22 24.74 24.13 100,900 0 2.8
23/08/2022
24.22
 14,819,305 23.26 24.65 23.08 45,100 49,200 -0.1
22/08/2022
23.26
 8,642,725 23.43 23.95 23.08 100,000 64 2.7
19/08/2022
23.43
 12,112,781 22.47 23.95 22.47 21,100 13,500 0.2
18/08/2022
22.47
 7,856,066 22.21 22.91 22.21 826,000 500 21.6
17/08/2022
22.21
 8,096,472 22.47 22.56 21.95 461,900 26,300 11.1
16/08/2022
22.47
 7,774,543 22.91 23.00 20.64 4,300 3,000 0.0
15/08/2022
22.91
 8,261,042 22.74 23.26 22.47 1,417,800 2,000 37.2
12/08/2022
22.74
 7,255,756 22.47 23.08 22.39 170,000 161,800 0.2
11/08/2022
22.47
 13,858,247 22.04 23.00 22.13 2,000,200 9,000 51.8
10/08/2022
22.04
 11,288,063 21.43 22.21 21.25 1,400 15,000 -0.3
09/08/2022
21.43
 6,968,806 21.78 22.04 21.34 6,000 3,000 0.1
08/08/2022
21.78
 7,792,557 21.08 21.95 21.08 200 11,000 -0.3
05/08/2022
21.08
 10,274,284 20.56 21.95 20.12 21,100 373,200 -8.6
04/08/2022
20.56
 7,405,214 21.17 21.17 20.56 0 45,700 -1.1
03/08/2022
21.17
 6,845,206 21.08 21.69 20.82 11,000 92,000 -2.0
02/08/2022
21.08
 11,572,622 20.47 21.34 20.03 2,000 32,497 -0.7

Chính sách bảo mật | Điều khoản sử dụng |