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

33.30
0
(0%)
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
(2026-08-19) 		3.30 11% 85,911,000 517,008 15.2
27.17
38.25
33.30
2 tháng
(2026-07-20) 		2.72 8.88% 147,698,000 -279,592 -15.0
27.17
38.25
33.30
3 tháng
(2026-06-22) 		0.30 0.91% 211,748,100 1,207,708 55.8
27.17
38.25
33.30
6 tháng
(2026-03-23) 		-0.45 -1.33% 482,658,400 6,541,708 271.7
27.17
38.25
33.30
12 tháng
(2025-09-23) 		6.98 26.50% 1,435,916,300 25,916,308 850.2
21.96
45.50
33.30
24 tháng
(2024-09-30) 		2.27 7.31% 2,594,864,213 -39,919,463 -1,329.1
16.67
45.50
33.30
36 tháng
(2023-10-04) 		5.39 19.32% 3,904,772,744 -35,215,311 -1,059.6
16.67
45.50
33.30
60 tháng
(2021-10-14) 		12.47 59.84% 7,895,167,096 13,446,656 -39.0
13.50
45.50
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
16.51
 8,509,933 16.16 16.65 15.88 300 5,000 -0.1
13/04/2021
16.16
 11,334,195 16.51 16.79 16.09 200 0 0.0
12/04/2021
16.51
 9,677,768 16.65 16.79 16.37 2,400 5,500 -0.1
09/04/2021
16.65
 13,301,632 16.79 17.14 16.58 10,000 1,500 0.2
08/04/2021
16.79
 12,041,386 16.79 17.21 16.51 10,500 47,230 -0.9
07/04/2021
16.79
 13,880,820 17.00 17.21 16.65 0 525,118 -12.6
06/04/2021
17.00
 14,548,303 16.37 17.00 15.95 1,800 10,600 -0.2
05/04/2021
16.37
 7,394,274 16.51 16.58 16.23 35,000 542,700 -11.9
02/04/2021
16.51
 7,871,897 16.58 17.00 16.44 1,100 40,586 -0.9
01/04/2021
16.58
 11,873,114 16.09 16.65 16.02 10,300 21,900 -0.3
31/03/2021
16.09
 8,535,295 15.95 16.23 15.74 1,900 21,800 -0.5
30/03/2021
15.95
 7,637,587 15.74 16.23 15.67 7,000 550,200 -12.3
29/03/2021
15.74
 6,923,881 15.88 16.30 15.60 10,700 979,000 -22.0
26/03/2021
15.88
 12,040,829 15.53 16.09 14.41 46,700 81,300 -0.7
25/03/2021
15.53
 6,937,469 15.88 16.23 15.53 5,800 400 0.1
24/03/2021
15.88
 19,520,938 16.37 16.37 15.18 391,960 111,755 6.3
23/03/2021
16.37
 8,138,959 16.65 16.65 16.23 370,300 21,600 8.2
22/03/2021
16.65
 7,309,381 16.72 17.00 16.58 170,300 5,939 3.9
19/03/2021
16.72
 17,883,263 16.93 16.93 15.95 19,500 1,381,800 -31.7
18/03/2021
16.93
 7,545,411 17.21 17.35 16.86 48,600 38,100 0.3
17/03/2021
17.21
 13,154,644 16.58 17.21 16.44 10,300 520,806 -12.1
16/03/2021
16.58
 11,348,987 16.86 16.86 16.44 4,000 2,900 0.0
15/03/2021
16.86
 8,581,100 16.93 17.14 16.79 52,200 51,100 0.0
12/03/2021
16.93
 8,285,936 17.07 17.49 16.86 15,800 3,800 0.3
11/03/2021
17.07
 7,449,530 16.65 17.14 16.79 7,000 25,200 -0.4
10/03/2021
16.65
 15,100,416 16.79 16.93 16.37 195,206 721,900 -12.4
09/03/2021
16.79
 18,716,687 17.63 17.63 16.65 16,800 20,600 -0.1
08/03/2021
17.63
 14,037,385 17.42 18.54 17.42 64,200 129,700 -1.7
05/03/2021
17.42
 17,918,237 17.21 17.84 17.21 69,600 12,900 1.4
04/03/2021
17.21
 27,043,516 15.88 17.42 15.46 249,800 750,900 -11.4
03/03/2021
15.88
 8,072,035 15.95 16.02 15.67 5,100 45,000 -0.9
02/03/2021
15.95
 16,638,325 16.30 16.37 15.88 420,900 2,346,800 -43.9
01/03/2021
16.30
 16,244,327 15.74 16.30 15.53 17,000 15,000 0.0
26/02/2021
15.74
 11,906,672 15.74 15.81 15.25 1,166,300 34,200 25.3
25/02/2021
15.74
 13,606,954 15.25 16.02 15.39 24,900 0 0.6
24/02/2021
15.25
 15,196,191 15.81 15.81 15.04 32,300 1,168,000 -25.0
23/02/2021
15.81
 15,550,482 15.18 16.58 15.46 37,800 103,400 -1.5
22/02/2021
15.18
 14,764,452 14.76 15.25 14.69 12,500 26,500 -0.3
19/02/2021
14.76
 14,953,900 15.25 15.46 14.55 10,500 102,500 -2.0
18/02/2021
15.25
 26,445,826 14.41 15.81 14.69 3,500 232,100 -5.0
17/02/2021
14.41
 11,245,517 13.15 14.41 13.36 275,300 30,600 5.0
09/02/2021
13.15
 7,245,096 12.73 13.22 12.73 80 1,180,900 -21.9
08/02/2021
12.73
 15,192,147 12.87 13.50 12.38 731,100 629,300 2.3
05/02/2021
12.87
 6,002,652 12.80 13.29 12.80 1,600 1,000 0.0
04/02/2021
12.80
 7,817,370 12.59 13.22 12.73 480,500 17,300 8.6
03/02/2021
12.59
 11,743,913 11.47 12.59 11.54 0 15,760 -0.3
02/02/2021
11.47
 11,309,146 10.91 11.54 10.77 757,400 878,001 -1.8
01/02/2021
10.91
 5,606,800 11.61 11.68 10.70 418,400 0 6.6
29/01/2021
11.61
 10,095,164 10.70 11.75 9.65 285,200 159,324 2.1
28/01/2021
10.70
 16,715,936 11.89 11.89 10.70 39,300 4,911 0.5
27/01/2021
11.89
 9,845,699 13.01 13.36 11.89 1,300 15,000 -0.2
26/01/2021
13.01
 11,150,538 13.78 13.92 12.73 9,700 20,700 -0.2
25/01/2021
13.78
 8,044,390 13.92 14.13 13.64 1,500 2,900 0.0
22/01/2021
13.92
 8,491,800 14.20 14.34 13.78 2,600 2,500 0.0
21/01/2021
14.20
 8,361,484 13.78 14.34 13.71 5,900 4,600 0.0
20/01/2021
13.78
 14,178,148 13.22 13.92 12.38 63,100 10,600 1.0
19/01/2021
13.22
 17,011,828 14.62 14.76 13.22 52,100 379,200 -6.9
18/01/2021
14.62
 12,172,928 15.11 15.25 14.55 4,600 1,014,000 -21.5
15/01/2021
15.11
 13,936,077 14.55 15.25 14.55 20,900 1,500 0.4
14/01/2021
14.55
 7,624,439 14.34 14.62 14.20 2,000 60,238 -1.2
13/01/2021
14.34
 15,483,026 14.62 15.11 14.20 443 1,472,200 -30.6
12/01/2021
14.62
 11,626,700 14.69 14.90 14.20 53,700 8,503 0.9
11/01/2021
14.69
 10,434,700 14.34 15.11 14.48 1,200 400,000 -8.4
08/01/2021
14.34
 11,014,376 14.06 14.69 13.85 54,500 120,402 -1.4
07/01/2021
14.06
 13,313,100 13.36 14.13 13.08 21,690 87,590 -1.3
06/01/2021
13.36
 12,663,162 13.08 13.64 13.01 93,965 63,200 0.6
05/01/2021
13.08
 10,004,800 13.15 13.22 12.87 45,300 70,000 -0.5
04/01/2021
13.15
 14,070,800 12.45 13.36 12.45 22,200 11,000 0.2
31/12/2020
12.45
 11,396,900 12.38 12.59 12.10 4,210 152,800 -2.6
30/12/2020
12.38
 8,992,998 12.45 12.59 12.24 11,950 1,900 0.2
29/12/2020
12.45
 11,608,043 12.45 12.87 12.38 55,619 270,500 -3.9
28/12/2020
12.45
 21,213,220 11.33 12.45 11.33 484,800 28,400 7.7
25/12/2020
11.33
 5,511,034 11.19 11.40 11.12 9,900 122,000 -1.8
24/12/2020
11.19
 11,202,290 11.26 11.47 10.70 68,000 33,000 0.0
23/12/2020
11.26
 8,946,278 11.40 11.54 11.19 68,000 33,000 0.6
22/12/2020
11.40
 8,040,691 11.47 11.54 11.26 126,000 2,350 2.0
21/12/2020
11.47
 11,744,166 11.26 11.61 11.12 34,000 8,021 0.4
18/12/2020
11.26
 5,274,440 11.19 11.40 11.19 5,400 5,000 0.0
17/12/2020
11.19
 11,706,694 11.19 11.33 10.98 383,100 667,900 -4.5
16/12/2020
11.19
 9,577,350 10.98 11.40 10.91 141,500 44,000 1.6
15/12/2020
10.98
 6,774,083 11.12 11.12 10.84 50,300 0 0.8
14/12/2020
11.12
 11,802,454 10.77 11.19 10.77 545,000 380,400 2.5
11/12/2020
10.77
 6,223,898 10.49 10.77 10.49 419,200 0 6.4
10/12/2020
10.49
 7,872,403 10.77 10.91 10.42 1,000 250,000 -3.8
09/12/2020
10.77
 5,594,241 10.70 10.91 10.63 6,050 12,800 -0.1
08/12/2020
10.70
 6,857,569 10.84 10.84 10.63 123,200 516,200 -6.0
07/12/2020
10.84
 4,992,730 10.77 10.91 10.70 452,260 0 7.0
04/12/2020
10.77
 5,861,082 10.77 11.05 10.77 521,000 14,400 7.9
03/12/2020
10.77
 13,027,417 10.28 10.91 10.28 31,900 78,300 -0.7
02/12/2020
10.28
 6,918,510 10.42 10.42 10.21 828,900 1,000 12.2
01/12/2020
10.42
 9,029,393 10.28 10.49 9.93 477,100 57,000 6.1
30/11/2020
10.28
 7,240,760 10.49 11.19 9.44 22,800 43,000 -0.3
27/11/2020
10.49
 4,405,415 10.56 10.56 10.35 104,700 0 1.6
26/11/2020
10.56
 3,339,523 10.63 10.77 10.49 3,700 0 0.1
25/11/2020
10.63
 9,545,568 10.42 10.91 10.35 592,800 3,000 9.1
24/11/2020
10.42
 11,345,057 10.35 10.63 10.21 2,100 2,067,000 -30.6
23/11/2020
10.35
 5,608,024 10.35 10.49 10.14 500 300 0
20/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2020
10.35
 5,480,275 10.28 10.70 10.28 50,000 102,200 -0.8
19/11/2020
10.28
 9,676,527 10.28 10.48 10.15 4,400 100,000 -1.5
18/11/2020
10.28
 7,243,831 10.22 10.35 10.15 10,000 30,000 -0.3

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