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
30.30
34.30
30.30
2 tháng
(2026-08-10) 		5.03 17.26% 142,473,500 917,329 5.3
28.75
34.30
30.30
3 tháng
(2026-07-10) 		4.03 13.37% 205,367,500 630,429 -1.6
27.58
34.30
30.30
6 tháng
(2026-04-13) 		1.45 4.43% 417,195,100 1,144,129 20.3
27.58
37
30.30
12 tháng
(2025-10-13) 		9.36 37.66% 1,400,993,900 33,481,429 1,071.9
21.96
45.50
30.30
24 tháng
(2024-10-18) 		4.39 14.73% 2,505,606,734 -24,367,796 -809.7
16.67
45.50
30.30
36 tháng
(2023-10-24) 		5.62 19.65% 3,718,538,432 -21,231,969 -642.4
16.67
45.50
30.30
60 tháng
(2021-11-03) 		13 61.35% 7,612,705,018 32,868,330 554.0
13.50
45.50
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/03/2021
17.21
 13,154,644 16.86 17.21 16.44 10,300 520,806 -12.1
16/03/2021
16.58
 11,348,987 16.72 16.86 16.44 4,000 2,900 0.0
15/03/2021
16.86
 8,582,002 17.00 17.14 16.79 52,200 51,100 0.0
12/03/2021
16.93
 8,285,936 17.21 17.49 16.86 15,800 3,800 0.3
11/03/2021
17.07
 7,449,530 16.79 17.14 16.79 7,000 25,200 -0.4
10/03/2021
16.65
 15,100,416 16.86 16.93 16.37 195,206 721,900 -12.4
09/03/2021
16.79
 18,716,687 17.49 17.49 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 16.09 17.42 15.46 249,800 750,900 -11.4
03/03/2021
15.88
 8,072,035 15.88 16.02 15.67 5,100 45,000 -0.9
02/03/2021
15.95
 16,638,325 16.37 16.37 15.88 420,900 2,346,800 -43.9
01/03/2021
16.30
 16,244,327 16.09 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 15.46 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 15.46 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
 14,955,084 15.25 15.46 14.55 10,500 102,500 -2.0
18/02/2021
15.25
 26,445,826 14.69 15.81 14.69 3,500 232,100 -5.0
17/02/2021
14.41
 11,245,517 13.99 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 12.87 13.22 12.73 480,500 17,300 8.6
03/02/2021
12.59
 11,743,913 11.61 12.59 11.54 0 15,760 -0.3
02/02/2021
11.47
 11,309,146 10.77 11.54 10.77 757,400 878,001 -1.8
01/02/2021
10.91
 5,606,975 11.61 11.68 10.70 418,400 0 6.6
29/01/2021
11.61
 10,095,164 9.65 11.75 9.65 285,200 159,324 2.1
28/01/2021
10.70
 16,715,936 11.19 11.82 10.70 39,300 4,911 0.5
27/01/2021
11.89
 9,845,699 13.36 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
 8,492,497 14.27 14.34 13.78 2,600 2,500 0.0
21/01/2021
14.20
 8,361,484 13.85 14.34 13.71 5,900 4,600 0.0
20/01/2021
13.78
 14,178,148 13.29 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 14.62 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 14.76 15.11 14.20 443 1,472,200 -30.6
12/01/2021
14.62
 11,628,598 14.83 14.90 14.20 53,700 8,503 0.9
11/01/2021
14.69
 10,435,634 14.48 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
 13,315,270 13.43 14.13 13.08 21,690 87,590 -1.3
06/01/2021
13.36
 12,663,162 13.22 13.64 13.01 93,965 63,200 0.6
05/01/2021
13.08
 10,004,800 13.08 13.22 12.87 45,300 70,000 -0.5
04/01/2021
13.15
 14,073,416 12.45 13.36 12.45 22,200 11,000 0.2
31/12/2020
12.45
 11,403,905 12.31 12.59 12.10 4,210 152,800 -2.6
30/12/2020
12.38
 8,992,998 12.38 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
 21,213,215 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
 11,202,294 11.26 11.47 10.70 0 0 0
23/12/2020
11.26
 8,946,278 11.33 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 10.91 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 10.56 10.77 10.49 419,200 0 6.4
10/12/2020
10.49
 7,872,403 10.84 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 10.84 10.91 10.70 452,260 0 7.0
04/12/2020
10.77
 5,861,082 10.84 11.05 10.77 521,000 14,400 7.9
03/12/2020
10.77
 13,027,417 10.35 10.91 10.28 31,900 78,300 -0.7
02/12/2020
10.28
 6,918,508 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
 7,240,755 10.56 10.56 10.28 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 10.70 10.77 10.49 3,700 0 0.1
25/11/2020
10.63
 9,545,568 10.35 10.91 10.35 592,800 3,000 9.1
24/11/2020
10.42
 11,345,057 10.42 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 0 0 0
20/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2020
10.35
 5,480,275 10.49 10.70 10.28 50,000 102,200 -0.8
19/11/2020
10.28
 9,676,527 10.22 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
17/11/2020
10.22
 10,560,810 9.76 10.22 9.69 462,800 1,800 7.1
16/11/2020
9.69
 10,840,889 9.89 10.02 9.69 243,000 800 3.6
13/11/2020
9.89
 10,882,444 9.69 9.89 9.56 6,000 1,000 0.1
12/11/2020
9.76
 6,661,870 9.83 9.96 9.69 4,100 400 0.1
11/11/2020
9.83
 13,135,173 9.30 9.83 9.30 593,800 54,400 8.0
10/11/2020
9.37
 15,174,667 9.11 9.50 9.11 534,800 22,800 7.3
09/11/2020
8.97
 5,082,664 8.84 9.04 8.78 0 20,500 -0.3
06/11/2020
8.84
 1,359,058 8.84 8.84 8.71 6,000 6,800 0.0
05/11/2020
8.84
 1,842,341 8.91 8.97 8.71 12,200 0 0.2
04/11/2020
8.91
 4,074,467 8.84 9.04 8.71 550,500 50,500 6.8
03/11/2020
8.78
 1,968,879 8.58 8.78 8.58 5,000 0 0.1
02/11/2020
8.65
 1,444,878 8.52 8.65 8.38 0 100 0.0
30/10/2020
8.52
 4,152,621 8.52 8.58 8.38 1,000 100 0.0
29/10/2020
8.52
 3,405,267 8.52 8.58 8.38 0 1,300 0.0
28/10/2020
8.58
 3,906,771 8.71 8.78 8.52 2,100 0 0.0
27/10/2020
8.78
 3,970,949 8.84 8.91 8.71 4,900 0 0.1
26/10/2020
8.84
 6,799,682 9.11 9.17 8.84 53,300 1,400 0.7
23/10/2020
9.11
 2,893,693 9.17 9.24 9.04 21,900 0 0.3
22/10/2020
9.17
 2,792,673 9.11 9.17 8.97 5,000 188,650 -2.5
21/10/2020
9.11
 4,022,370 9.30 9.37 9.04 0 6,300 -0.1

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