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

30.30
0.50
(1.68%)
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
(2026-09-08) 		1.78 5.50% 90,345,400 -7,371 -27.8
29.80
34.30
29.80
2 tháng
(2026-08-10) 		5.03 17.26% 142,473,500 917,329 5.3
28.75
34.30
29.80
3 tháng
(2026-07-10) 		4.03 13.37% 205,367,500 630,429 -1.6
27.58
34.30
29.80
6 tháng
(2026-04-13) 		1.45 4.43% 417,195,100 1,144,129 20.3
27.58
37
29.80
12 tháng
(2025-10-13) 		9.36 37.66% 1,400,993,900 33,481,429 1,071.9
21.96
45.50
29.80
24 tháng
(2024-10-18) 		4.39 14.73% 2,505,606,734 -24,367,796 -809.7
16.67
45.50
29.80
36 tháng
(2023-10-24) 		5.62 19.65% 3,718,538,432 -21,231,969 -642.4
16.67
45.50
29.80
60 tháng
(2021-11-03) 		13 61.35% 7,612,705,018 32,868,330 554.0
13.50
45.50
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
15.90
 7,194,304 15.38 16.65 15.00 195,500 0 4.2
24/10/2022
15.53
 9,282,015 16.58 17.10 15.53 216,100 12,300 4.2
21/10/2022
16.50
 15,249,918 17.85 18.23 16.35 887,800 102,800 17.7
20/10/2022
17.78
 4,357,181 17.70 18.08 17.63 333,400 1,100 7.9
19/10/2022
17.70
 5,596,337 17.78 18.30 17.63 131,200 0 3.1
18/10/2022
17.78
 7,222,216 18.23 18.45 17.63 193,400 400,000 -5.0
17/10/2022
18.08
 10,070,352 17.25 18.15 16.95 149,900 29,600 2.7
14/10/2022
17.48
 6,636,758 17.10 17.78 17.10 100 21,000 -0.5
13/10/2022
17.10
 3,852,025 17.33 17.33 16.65 221,800 20,000 4.6
12/10/2022
17.10
 5,056,076 16.13 17.55 15.75 435,800 0 9.9
11/10/2022
16.35
 11,633,431 18.08 18.30 16.35 242,800 20,053 5.1
10/10/2022
18.08
 7,953,427 17.10 18.30 17.10 615,600 20,000 14.2
07/10/2022
17.10
 10,579,701 16.65 17.48 16.13 1,166,100 1,308,300 -3.1
06/10/2022
16.65
 6,937,902 17.55 17.85 16.65 387,900 101,028 6.5
05/10/2022
17.25
 6,941,099 16.88 17.55 16.88 136,100 333,703 -4.6
04/10/2022
16.43
 6,353,809 15.98 17.48 15.98 233,000 100 5.1
03/10/2022
16.05
 6,072,341 15.68 17.48 15.68 498,100 24,050 10.8
30/09/2022
17.40
 7,187,757 16.88 17.48 16.20 161,500 4,000 3.5
29/09/2022
16.88
 5,504,052 17.33 17.85 16.80 112,000 200 2.5
28/09/2022
17.10
 6,271,045 17.78 18.00 17.10 253,500 200 5.8
27/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
27/09/2022
17.63
 4,270,377 18.38 18.45 17.25 102,100 369 2.5
26/09/2022
17.93
 10,020,208 17.20 18.95 17.20 4,400 500 0.1
23/09/2022
19.09
 5,583,646 17.20 19.38 17.20 100,000 225,400 -3.3
22/09/2022
19.09
 7,011,373 18.87 19.45 18.80 39,400 45,800 -0.2
21/09/2022
19.16
 6,059,824 18.87 19.45 18.44 327,600 56,300 7.0
20/09/2022
18.87
 6,582,894 18.29 18.87 17.93 152,600 200 3.9
19/09/2022
18.15
 11,726,856 19.53 19.60 17.86 31,000 8,600 0.6
16/09/2022
19.45
 9,066,985 19.74 19.89 19.16 506,900 50,100 12.2
15/09/2022
19.89
 7,202,062 20.25 20.47 19.89 171,000 23,400 4.1
14/09/2022
20.18
 12,915,568 19.74 20.25 19.24 31,300 1,400 0.8
13/09/2022
19.89
 13,122,093 19.45 20.11 19.45 1,784,800 20,600 48.1
12/09/2022
19.45
 10,453,664 19.45 20.40 19.38 251,400 1,114 6.9
09/09/2022
19.45
 8,086,083 18.29 19.45 18.22 22,400 0 0.6
08/09/2022
18.22
 11,934,169 18.29 19.24 18.22 5,900 500 0.1
07/09/2022
18.66
 16,375,566 20.40 20.40 18.66 603,800 62,000 14.4
06/09/2022
20.40
 7,121,261 20.76 20.98 20.40 1,339,000 54,100 36.6
05/09/2022
20.62
 8,273,273 20.25 20.83 19.96 1,263,800 39,500 34.9
31/08/2022
20.18
 9,876,454 20.62 20.76 20.18 2,700 526,800 -14.7
30/08/2022
20.62
 9,866,796 21.27 21.41 20.54 82,000 261,800 -5.2
29/08/2022
21.05
 16,392,448 19.38 21.05 19.02 23,700 46,500 -0.6
26/08/2022
19.60
 11,292,508 19.96 20.18 19.24 6,200 2,500 0.1
25/08/2022
19.96
 7,418,386 20.40 20.54 19.82 14,500 20,000 -0.2
24/08/2022
20.25
 7,654,159 20.25 20.62 20.11 100,900 0 2.8
23/08/2022
20.18
 14,819,305 19.45 20.54 19.24 45,100 49,200 -0.1
22/08/2022
19.38
 8,642,725 19.53 19.96 19.24 100,000 64 2.7
19/08/2022
19.53
 12,112,781 18.73 19.96 18.73 21,100 13,500 0.2
18/08/2022
18.73
 7,856,066 18.51 19.09 18.51 826,000 500 21.6
17/08/2022
18.51
 8,096,472 18.73 18.80 18.29 461,900 26,300 11.1
16/08/2022
18.73
 7,774,543 18.73 19.16 17.20 4,300 3,000 0.0
15/08/2022
19.09
 8,261,042 19.02 19.38 18.73 1,417,800 2,000 37.2
12/08/2022
18.95
 7,255,756 18.80 19.24 18.66 170,000 161,800 0.2
11/08/2022
18.73
 13,858,247 18.58 19.16 18.44 2,000,200 9,000 51.8
10/08/2022
18.37
 11,288,063 17.86 18.51 17.71 1,400 15,000 -0.3
09/08/2022
17.86
 6,968,806 18.22 18.37 17.78 6,000 3,000 0.1
08/08/2022
18.15
 7,792,557 17.71 18.29 17.57 200 11,000 -0.3
05/08/2022
17.57
 10,274,284 17.06 18.29 16.77 21,100 373,200 -8.6
04/08/2022
17.13
 7,405,214 17.64 17.64 17.13 0 45,700 -1.1
03/08/2022
17.64
 6,845,206 17.57 18.07 17.35 11,000 92,000 -2.0
02/08/2022
17.57
 11,572,622 16.99 17.78 16.70 2,000 32,497 -0.7
01/08/2022
17.06
 6,773,968 15.03 17.13 15.03 1,000 636,600 -14.8
29/07/2022
16.70
 4,743,999 16.99 17.20 16.70 300 13,300 -0.3
28/07/2022
16.91
 4,856,330 16.70 17.13 16.70 0 102,000 -2.4
27/07/2022
16.55
 2,966,919 16.41 16.70 16.33 9,000 4,000 0.1
26/07/2022
16.55
 2,745,310 16.33 16.84 16.33 1,100 0 0.0
25/07/2022
16.33
 8,460,581 17.13 17.13 16.33 233,800 374,000 -3.3
22/07/2022
17.13
 5,374,867 17.13 17.57 17.06 3,000 110,400 -2.6
21/07/2022
17.20
 4,000,584 17.35 17.49 17.13 6,000 123,000 -2.8
20/07/2022
17.35
 6,815,412 17.64 17.86 17.28 2,300 50,000 -1.1
19/07/2022
17.20
 7,282,345 17.06 17.64 16.99 5,000 31,200 -0.6
18/07/2022
16.84
 6,244,211 16.91 17.20 16.77 2,000 61,073 -1.4
15/07/2022
16.84
 6,070,870 17.42 17.42 16.84 0 112,000 -2.6
14/07/2022
17.20
 4,900,038 17.35 17.71 17.06 20,000 0 0.5
13/07/2022
17.20
 6,118,055 17.35 17.42 16.91 20,000 24,000 -0.1
12/07/2022
17.57
 10,012,500 14.88 17.78 14.88 142,600 59,200 2.0
11/07/2022
16.41
 5,367,081 16.04 16.84 14.88 90,000 0 2.0
08/07/2022
16.48
 3,848,431 16.33 16.91 16.33 600 32,600 -0.7
07/07/2022
15.97
 5,948,525 16.04 16.41 15.68 115,500 97,000 0.4
06/07/2022
16.19
 12,292,492 17.06 17.06 16.11 448,000 278,400 3.8
05/07/2022
17.42
 6,439,092 18.15 18.58 17.20 1,000 70,000 -1.7
04/07/2022
18.00
 5,110,094 17.78 18.37 17.78 0 30,000 -0.7
01/07/2022
17.78
 12,138,770 17.42 17.86 16.33 104,200 37,000 1.5
30/06/2022
17.35
 6,272,287 17.86 18.37 17.35 122,000 20,000 2.5
29/06/2022
18.15
 6,052,714 18.51 18.73 18.00 106,000 20,100 2.2
28/06/2022
18.44
 8,160,676 17.93 19.02 17.93 112,000 34,000 2.0
27/06/2022
17.86
 6,285,319 17.78 18.00 17.42 10,700 0 0.3
24/06/2022
17.42
 5,805,377 18.15 18.51 17.42 23,020 26,900 -0.1
23/06/2022
17.93
 7,876,768 14.74 17.93 14.74 20,000 109,000 -2.0
22/06/2022
16.33
 16,592,448 17.93 18.29 16.19 800 155,600 -3.6
21/06/2022
17.93
 16,602,507 20.18 20.33 17.93 1,700 20,000 -0.5
20/06/2022
19.89
 13,444,858 21.63 21.63 19.89 15,700 72,300 -1.6
17/06/2022
22.07
 11,519,954 22.07 22.65 21.05 0 83,100 -2.5
16/06/2022
22.21
 17,228,896 21.78 22.94 21.27 18,500 1,000 0.5
15/06/2022
21.56
 8,834,427 21.78 22.07 20.91 17,400 31,000 -0.4
14/06/2022
21.70
 11,517,930 19.96 21.70 19.45 1,088,700 59,300 30.0
13/06/2022
19.74
 18,660,114 21.05 21.56 19.74 500 17,336 -0.5
10/06/2022
21.56
 19,672,983 23.23 23.37 21.56 100 1,000 0.0
09/06/2022
23.37
 7,395,242 23.23 24.10 23.23 26,100 132,900 -3.5
08/06/2022
23.23
 13,686,016 23.95 24.61 23.08 25,100 2,051,659 -65.7
07/06/2022
23.95
 19,093,243 22.94 23.95 21.85 20,400 21,411 -0.1
06/06/2022
22.87
 13,869,008 22.65 24.03 22.65 1,200 1,201,100 -38.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc