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)
05/02/2020
10.55
 3,133,516 10.28 10.68 10.22 11,600 720,000 -11.4
04/02/2020
10.28
 3,162,233 10.22 10.42 10.02 0 700,400 -10.9
03/02/2020
10.22
 4,372,263 10.68 10.68 9.83 2,420 142,000 -2.2
31/01/2020
10.68
 4,335,029 11.33 11.46 10.61 0 60,600 -1.0
30/01/2020
11.33
 2,700,624 11.99 11.99 11.33 100,000 0 1.7
22/01/2020
11.99
 1,373,677 11.99 12.12 11.86 79,000 0 1.5
21/01/2020
11.99
 3,203,685 11.66 11.99 11.59 250,000 1,549 4.5
20/01/2020
11.66
 631,604 11.73 11.79 11.59 0 0 0
17/01/2020
11.73
 1,208,604 11.79 11.86 11.66 0 9,200 -0.2
16/01/2020
11.79
 2,482,816 11.66 11.99 11.46 61,100 0 1.1
15/01/2020
11.66
 745,693 11.79 11.86 11.66 0 500 0.0
14/01/2020
11.79
 2,280,572 11.79 11.79 11.53 0 0 0
13/01/2020
11.79
 2,144,807 12.05 12.12 11.79 10 105,840 -1.9
10/01/2020
12.05
 2,129,232 12.12 12.12 11.86 500 5,400 -0.1
09/01/2020
12.12
 2,812,511 12.38 12.38 11.92 0 0 0
08/01/2020
12.38
 4,766,353 12.31 12.71 12.31 250,000 150,000 1.9
07/01/2020
12.31
 2,174,021 12.45 12.45 12.12 500 400,000 -7.4
06/01/2020
12.45
 5,455,757 11.86 12.45 11.92 127,400 300,000 -3.3
03/01/2020
11.86
 4,531,787 11.53 12.05 11.53 125,000 438,500 -5.6
02/01/2020
11.53
 583,276 11.46 11.59 11.40 0 0 0
31/12/2019
11.46
 1,571,464 11.46 11.59 11.40 10 120,010 -2.1
30/12/2019
11.46
 1,009,854 11.46 11.66 11.46 5,300 150,000 -2.6
27/12/2019
11.46
 683,800 11.59 11.66 11.46 5,500 100,000 -1.7
26/12/2019
11.59
 479,721 11.59 11.66 11.46 5,500 0 0.1
25/12/2019
11.59
 384,465 11.66 11.73 11.53 5,000 2,670 0.0
24/12/2019
11.66
 974,748 11.53 11.66 11.40 5,000 145,000 -2.5
23/12/2019
11.53
 1,022,403 11.66 11.66 11.40 0 140,995 -2.5
20/12/2019
11.66
 1,001,214 11.73 11.86 11.53 0 152,410 -2.7
19/12/2019
11.73
 634,331 11.66 11.79 11.59 0 3,700 -0.1
18/12/2019
11.66
 2,407,954 11.53 11.79 11.46 0 117,300 -2.1
17/12/2019
11.53
 1,030,035 11.53 11.59 11.40 20,000 0 0.4
16/12/2019
11.53
 1,004,592 11.40 11.59 11.40 80 0 0.0
13/12/2019
11.40
 1,268,792 11.40 11.59 11.33 0 230,307 -4.0
12/12/2019
11.40
 801,019 11.07 11.40 11.07 20,000 0 0.3
11/12/2019
11.07
 445,065 11.14 11.20 11.07 25,000 0 0.4
10/12/2019
11.14
 1,011,854 11.27 11.33 11.07 300 3,000 0.0
09/12/2019
11.27
 1,095,314 11.27 11.40 11.20 0 0 0
06/12/2019
11.27
 532,496 11.27 11.46 11.27 100,000 50,000 0.9
05/12/2019
11.27
 2,475,202 11.27 11.59 11.27 668,300 217,200 7.9
04/12/2019
11.27
 962,281 11.07 11.40 11.00 0 2,600 0.0
03/12/2019
11.07
 1,680,955 10.94 11.27 10.87 70,800 34,000 0.6
02/12/2019
10.94
 2,148,101 11.40 11.40 10.94 50,385 399,090 -6.0
29/11/2019
11.40
 1,184,605 11.33 11.46 11.27 23,300 375,800 -6.1
28/11/2019
11.33
 1,524,132 11.59 11.66 11.33 15 206,000 -3.6
27/11/2019
11.59
 745,260 11.66 11.79 11.59 25,000 290,400 -4.7
26/11/2019
11.66
 1,208,626 11.59 11.79 11.59 24,300 533,800 -9.1
25/11/2019
11.59
 1,263,068 11.79 11.92 11.46 0 213,200 -3.8
22/11/2019
11.79
 2,463,836 12.05 12.18 11.73 0 338,500 -6.2
21/11/2019
12.05
 1,680,531 12.12 12.25 12.05 6,100 331,600 -6.0
20/11/2019
12.12
 1,288,424 12.38 12.38 12.12 0 62,000 -1.2
19/11/2019
12.38
 880,944 12.31 12.38 12.25 250,000 70,800 3.4
18/11/2019
12.31
 1,029,909 12.31 12.51 12.25 200 63,800 -1.2
15/11/2019
12.31
 1,014,823 12.38 12.51 12.31 0 70,000 -1.3
14/11/2019
12.38
 1,399,806 12.25 12.45 12.25 200,000 0 3.8
13/11/2019
12.25
 1,404,935 12.38 12.45 12.18 0 64,000 -1.2
12/11/2019
12.38
 1,587,650 12.38 12.51 12.31 182,400 65,500 2.2
11/11/2019
12.38
 1,593,906 12.45 12.51 12.25 12,000 63,310 -1.0
08/11/2019
12.45
 1,839,173 12.51 12.64 12.45 0 20,780 -0.4
07/11/2019
12.51
 1,748,390 12.51 12.58 12.38 0 308,500 -5.9
06/11/2019
12.51
 1,683,891 12.64 12.77 12.51 500 63,600 -1.2
05/11/2019
12.64
 5,568,978 12.25 12.77 12.25 0 55,800 -1.1
04/11/2019
12.25
 1,555,307 12.18 12.45 12.18 55,600 101,970 -0.9
01/11/2019
12.18
 1,745,886 12.12 12.31 12.05 70,000 66,500 0.1
31/10/2019
12.12
 928,398 12.31 12.38 12.12 134,720 104,300 0.6
30/10/2019
12.31
 2,693,319 12.12 12.31 11.99 400,000 85,000 5.9
29/10/2019
12.12
 637,594 12.18 12.25 11.99 0 82,200 -1.5
28/10/2019
12.18
 1,467,986 12.31 12.31 12.12 227,100 0 4.2
25/10/2019
12.31
 2,860,422 11.99 12.31 11.99 445,000 44,500 7.5
24/10/2019
11.99
 887,676 11.73 12.05 11.79 40,020 546 0.7
23/10/2019
11.73
 1,884,959 11.79 11.99 11.73 0 555,600 -10.0
22/10/2019
11.79
 2,005,275 12.05 12.12 11.79 33,000 413,950 -6.9
21/10/2019
12.05
 1,152,055 12.12 12.18 11.99 33,000 77,000 -0.8
18/10/2019
12.12
 1,172,022 12.12 12.25 12.05 300 0 0.0
17/10/2019
12.12
 1,578,886 12.12 12.18 11.99 235,000 56,000 3.3
16/10/2019
12.12
 1,404,761 12.18 12.38 12.12 237,500 186,255 1.0
15/10/2019
12.18
 864,606 12.25 12.25 12.12 0 0 0
14/10/2019
12.25
 1,872,471 12.38 12.58 12.25 13,000 70,000 -1.1
11/10/2019
12.38
 1,661,364 12.25 12.38 12.18 20,100 601,257 -10.9
10/10/2019
12.25
 2,480,548 12.05 12.45 12.12 600 1,010,200 -18.9
09/10/2019
12.05
 2,214,585 12.05 12.12 11.99 206,500 746,000 -9.9
08/10/2019
12.05
 2,385,432 12.18 12.25 11.99 135,000 868,700 -13.6
07/10/2019
12.18
 1,846,891 12.38 12.51 12.18 307,900 510,000 -3.8
04/10/2019
12.38
 2,290,510 12.58 12.71 12.38 325,000 637,000 -6.0
03/10/2019
12.58
 1,981,276 12.58 12.58 12.38 296,500 5,000 5.5
02/10/2019
12.58
 1,442,653 12.64 12.77 12.51 196,600 93,500 2.0
01/10/2019
12.64
 2,115,081 12.77 12.77 12.51 0 53,100 -1.0
30/09/2019
12.77
 1,442,935 12.84 12.97 12.71 500 67,000 -1.3
27/09/2019: Cổ tức tiền mặt tỉ lệ: 7%
27/09/2019
12.84
 1,632,908 12.71 13.04 12.77 8,600 65,696 -1.1
26/09/2019
12.71
 1,962,870 12.71 12.77 12.58 0 130,100 -2.6
25/09/2019
12.71
 1,584,330 12.77 12.77 12.58 8,000 50,400 -0.9
24/09/2019
12.77
 1,608,885 12.83 13.02 12.64 9,900 51,906 -0.8
23/09/2019
12.83
 1,699,333 12.77 12.96 12.77 0 68,683 -1.4
20/09/2019
12.77
 1,655,783 12.83 12.96 12.77 0 92,050 -1.9
19/09/2019
12.83
 1,560,452 12.90 12.96 12.77 0 107,000 -2.2
18/09/2019
12.90
 1,950,333 13.09 13.15 12.83 5,100 169,600 -3.4
17/09/2019
13.09
 4,245,253 12.77 13.15 12.83 200,300 244,000 -0.9
16/09/2019
12.77
 4,203,834 12.33 13.15 12.58 3,100 364,700 -7.3
13/09/2019
12.33
 1,663,864 12.45 12.52 12.27 0 0 0
12/09/2019
12.45
 1,705,009 12.20 12.52 12.20 1,400 0 0.0
11/09/2019
12.20
 3,462,639 12.27 12.33 11.76 406,530 539,253 -2.6

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