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

43.50
2.70
(6.62%)
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)
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
01/08/2022
20.47
 6,773,968 20.03 20.56 18.03 1,000 636,600 -14.8
29/07/2022
20.03
 4,743,999 20.30 20.64 20.03 300 13,300 -0.3
28/07/2022
20.30
 4,856,330 19.86 20.56 20.03 0 102,000 -2.4
27/07/2022
19.86
 2,966,919 19.86 20.03 19.60 9,000 4,000 0.1
26/07/2022
19.86
 2,745,310 19.60 20.21 19.60 1,100 0 0.0
25/07/2022
19.60
 8,460,581 20.56 20.56 19.60 233,800 374,000 -3.3
22/07/2022
20.56
 5,374,867 20.64 21.08 20.47 3,000 110,400 -2.6
21/07/2022
20.64
 4,000,584 20.82 20.99 20.56 6,000 123,000 -2.8
20/07/2022
20.82
 6,815,412 20.64 21.43 20.73 2,300 50,000 -1.1
19/07/2022
20.64
 7,282,345 20.21 21.17 20.38 5,000 31,200 -0.6
18/07/2022
20.21
 6,244,211 20.21 20.64 20.12 2,000 61,073 -1.4
15/07/2022
20.21
 6,070,870 20.64 20.91 20.21 0 112,000 -2.6
14/07/2022
20.64
 4,900,038 20.64 21.25 20.47 20,000 0 0.5
13/07/2022
20.64
 6,118,055 21.08 21.08 20.30 20,000 24,000 -0.1
12/07/2022
21.08
 10,012,500 19.69 21.34 17.86 142,600 59,200 2.0
11/07/2022
19.69
 5,367,081 19.77 20.21 17.86 90,000 0 2.0
08/07/2022
19.77
 3,848,431 19.16 20.30 19.60 600 32,600 -0.7
07/07/2022
19.16
 5,948,525 19.43 19.69 18.82 115,500 97,000 0.4
06/07/2022
19.43
 12,292,492 20.91 20.91 19.34 448,000 278,400 3.8
05/07/2022
20.91
 6,439,092 21.60 22.30 20.64 1,000 70,000 -1.7
04/07/2022
21.60
 5,110,094 21.34 22.04 21.34 0 30,000 -0.7
01/07/2022
21.34
 12,138,770 20.82 21.43 19.60 104,200 37,000 1.5
30/06/2022
20.82
 6,272,287 21.78 22.04 20.82 122,000 20,000 2.5
29/06/2022
21.78
 6,052,714 22.13 22.47 21.60 106,000 20,100 2.2
28/06/2022
22.13
 8,160,676 21.43 22.82 21.52 112,000 34,000 2.0
27/06/2022
21.43
 6,285,319 20.91 21.60 20.91 10,700 0 0.3
24/06/2022
20.91
 5,805,377 21.52 22.21 20.91 23,020 26,900 -0.1
23/06/2022
21.52
 7,876,768 19.60 21.52 17.68 20,000 109,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |