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)
30/12/2021
20.11
 10,543,998 19.67 20.69 19.67 149,800 40,305 3.0
29/12/2021
19.60
 3,690,317 19.60 19.89 19.38 9,100 0 0.2
28/12/2021
19.53
 7,561,769 19.53 19.96 19.45 7,030 8,100 0.0
27/12/2021
19.31
 3,806,765 19.24 19.60 19.16 500 2,000 0.0
24/12/2021
19.24
 4,356,830 19.45 19.89 19.24 0 0 0
23/12/2021
19.31
 9,874,873 18.73 19.96 18.51 1,900 2,000 0.0
22/12/2021
18.73
 3,753,407 19.24 19.38 18.73 5,800 0 0.2
21/12/2021
18.95
 5,333,507 18.44 19.09 18.29 500,100 100,000 10.5
20/12/2021
18.44
 5,635,822 18.87 18.95 18.22 5,900 5,000 0.0
17/12/2021
18.87
 4,231,886 18.95 19.38 18.87 2,100 250,055 -6.4
16/12/2021
18.87
 5,188,882 19.02 19.24 18.80 900 2,400 0.0
15/12/2021
19.02
 5,580,063 19.16 19.45 18.95 1,100 35,685 -0.9
14/12/2021
19.24
 4,466,776 19.53 19.53 19.16 1,200 7,600 -0.2
13/12/2021
19.53
 6,400,501 19.45 19.82 19.09 700 2,400 0.0
10/12/2021
19.31
 4,468,642 19.45 19.45 19.16 102,600 58,500 1.2
09/12/2021
19.45
 7,345,552 19.31 19.67 19.09 4,100 9,100 -0.1
08/12/2021
19.24
 10,139,973 19.24 19.60 18.87 3,300 258 0.1
07/12/2021
18.80
 6,221,856 18.00 19.02 17.93 20,200 4,000 0.4
06/12/2021
17.71
 4,932,863 18.15 18.44 17.42 4,200 0 0.1
03/12/2021
18.15
 4,517,439 18.66 19.02 18.15 2,900 500 0.1
02/12/2021
18.66
 4,483,760 18.87 19.02 18.58 8,200 52,300 -1.1
01/12/2021
18.87
 4,175,588 18.44 19.02 18.22 1,400 2,000 0.0
30/11/2021
18.44
 9,241,552 18.15 19.31 18.15 35,900 11,100 0.6
29/11/2021
18.00
 8,649,703 17.86 18.15 17.06 7,000 25,100 -0.4
26/11/2021
18.44
 8,080,471 19.02 19.09 18.37 15,400 9,400 0.2
25/11/2021
19.02
 5,735,628 19.16 19.45 18.87 8,700 0 0.2
24/11/2021
19.02
 5,854,863 19.16 19.31 18.87 20,200 15,000 0.1
23/11/2021
18.73
 6,981,560 18.22 18.95 18.15 13,800 5 0.4
22/11/2021
18.15
 10,830,720 19.24 19.24 18.15 10,200 14,606 -0.1
19/11/2021
19.24
 18,320,967 20.33 20.62 18.58 30,000 118,100 -2.5
18/11/2021
20.33
 15,950,663 21.20 21.20 20.18 7,600 25,239 -0.5
17/11/2021
21.20
 8,325,551 21.41 21.78 21.05 1,100 131,200 -3.8
16/11/2021
21.05
 7,945,861 21.20 21.56 21.05 365,700 69,800 8.8
15/11/2021
21.20
 18,315,700 21.63 21.63 20.83 20,100 1,590,811 -45.9
12/11/2021
21.56
 10,489,769 22.21 22.21 21.49 20,100 432,400 -12.3
11/11/2021
22.14
 11,709,804 22.43 22.72 21.78 118,400 16,500 3.1
10/11/2021
22.58
 20,500,921 21.41 22.87 21.41 34,300 75,600 -1.3
09/11/2021
21.20
 11,013,837 21.12 21.63 20.83 80,300 27,500 1.5
08/11/2021
21.05
 7,398,639 20.91 21.41 20.83 70,100 7,000 1.8
05/11/2021
20.76
 9,499,622 20.69 21.41 20.33 2,600 4,000 0.0
04/11/2021
20.69
 11,541,558 21.27 21.27 20.69 66,600 605,300 -15.5
03/11/2021
21.20
 9,686,509 21.92 22.21 21.20 100 2,000 -0.1
02/11/2021
21.99
 12,702,090 21.34 22.14 21.20 51,500 38,000 0.4
01/11/2021
21.34
 11,611,504 21.99 22.21 21.20 11,100 36,300 -0.8
29/10/2021
21.99
 8,213,111 21.63 22.36 21.49 50,000 38,900 0.3
28/10/2021
21.85
 10,598,914 22.14 22.36 21.63 0 133,200 -4.0
27/10/2021
22.14
 17,368,772 20.98 22.29 20.91 100 1,009,900 -29.7
25/10/2021
21.05
 7,758,645 20.91 21.56 20.91 1,100 18,000 -0.5
22/10/2021
20.76
 7,482,685 20.69 21.05 20.47 50,500 5,600 1.3
21/10/2021
20.69
 8,901,732 21.05 21.20 20.47 24,200 97,300 -2.1
20/10/2021
20.91
 7,032,443 21.27 21.49 20.40 92,400 5,500 2.5
19/10/2021
21.20
 4,596,779 21.56 21.56 21.12 250,400 11,200 7.0
18/10/2021
21.41
 16,869,879 20.91 21.99 20.91 0 0 0
15/10/2021
20.83
 9,802,561 21.05 21.20 20.54 31,800 0 0.9
14/10/2021
20.83
 7,882,280 20.83 21.27 20.76 15,100 11,100 0.1
13/10/2021
20.91
 5,669,669 21.20 21.34 20.91 800 93,532 -2.7
12/10/2021
21.20
 13,811,125 20.76 21.56 20.69 4,100 167,700 -4.7
11/10/2021
20.69
 8,580,340 20.62 21.20 20.62 0 10,200 -0.3
08/10/2021
20.62
 6,152,809 21.05 21.05 20.47 12,200 133,100 -3.5
07/10/2021
20.62
 10,238,722 20.76 20.91 20.47 30,300 4,549 0.7
06/10/2021
20.91
 7,727,379 20.98 21.41 20.76 600 4,000 -0.1
05/10/2021
20.83
 9,918,421 20.76 20.98 20.47 2,400 14,200 -0.3
04/10/2021
20.33
 14,587,878 20.83 21.63 20.33 7,700 27,000 -0.6
01/10/2021
20.83
 15,573,926 20.40 21.27 20.18 184,477 174,577 0.3
30/09/2021
20.54
 9,932,789 20.25 20.91 20.03 7,000 37,250 -0.9
29/09/2021
20.25
 11,237,585 20.62 20.76 19.96 2,400 11,600 -0.3
28/09/2021
20.54
 15,966,472 19.02 20.69 19.02 124,500 33,300 2.5
27/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2021
19.02
 9,410,000 19.74 20.25 19.02 24,500 17,600 0.2
24/09/2021
19.31
 8,713,248 19.59 19.87 19.17 4,300 20,700 -0.5
23/09/2021
19.45
 11,482,279 19.87 20.22 19.45 21,800 1,300 0.6
22/09/2021
19.73
 5,795,004 19.59 19.87 19.38 28,500 25,600 0.1
21/09/2021
19.66
 14,768,723 18.82 19.73 18.40 43,500 75,200 -0.9
20/09/2021
18.89
 18,944,514 19.73 20.15 18.75 7,600 11,800 -0.1
17/09/2021
19.73
 10,549,836 19.94 20.15 19.66 3,343,900 1,028,300 65.3
16/09/2021
19.73
 9,488,037 20.01 20.36 19.52 40,100 31,800 0.2
15/09/2021
19.87
 19,652,309 18.75 20.15 18.54 900 96,900 -2.6
14/09/2021
18.68
 7,671,628 18.82 19.17 18.61 540,900 40,300 13.5
13/09/2021
18.82
 18,484,033 18.05 19.03 17.98 541,800 14,900 14.1
10/09/2021
17.84
 5,359,653 18.19 18.26 17.77 5,300 0 0.1
09/09/2021
18.19
 4,577,402 17.70 18.19 17.63 3,700 6,500 -0.1
08/09/2021
17.63
 7,377,545 17.77 18.12 17.49 0 200 0.0
07/09/2021
17.91
 9,470,536 18.75 18.75 17.84 6,400 1,100 0.1
06/09/2021
18.61
 11,022,829 18.47 19.03 18.26 10,400 226,100 -5.7
01/09/2021
18.26
 8,917,696 18.12 18.47 17.77 7,500 2,000 0.1
31/08/2021
18.12
 14,033,680 17.63 18.47 17.56 218,900 200 5.7
30/08/2021
17.63
 6,347,931 17.35 17.84 17.35 40,000 8,400 0.8
27/08/2021
17.28
 7,825,847 16.93 17.28 16.51 2,000 0 0.0
26/08/2021
16.93
 5,553,607 17.28 17.42 16.86 19,200 100 0.5
25/08/2021
17.35
 5,455,713 17.14 17.35 16.86 9,200 0 0.2
24/08/2021
16.86
 7,224,331 16.79 17.14 16.58 1,700 600 0.0
23/08/2021
16.44
 17,469,677 17.49 17.56 16.44 7,600 88,457 -2.0
20/08/2021
17.49
 15,844,484 18.75 18.89 17.07 22,200 377,000 -9.5
19/08/2021
18.75
 10,049,385 19.10 19.10 18.75 400 21,600 -0.6
18/08/2021
19.10
 18,095,830 18.68 19.45 18.54 597,357 398,800 5.9
17/08/2021
18.75
 14,576,957 18.19 18.89 18.19 105,000 570,900 -12.2
16/08/2021
18.26
 10,327,363 18.33 18.75 18.12 261,500 163,100 2.6
13/08/2021
18.33
 19,061,054 18.54 18.54 17.63 2,000 16,600 -0.4
12/08/2021
18.54
 9,964,539 18.89 18.96 18.54 100,400 186,200 -2.3
11/08/2021
18.68
 12,306,273 19.10 19.38 18.61 65,700 465,400 -10.7
10/08/2021
19.03
 23,151,297 17.70 19.03 17.56 112,000 517,300 -10.2

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