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)
02/01/2020
11.53
 583,276 11.53 11.59 11.40 0 0 0
31/12/2019
11.46
 1,571,464 11.53 11.59 11.40 10 120,010 -2.1
30/12/2019
11.46
 1,009,854 11.53 11.66 11.46 5,300 150,000 -2.6
27/12/2019
11.46
 683,800 11.66 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 11.59 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 11.46 11.59 11.33 0 230,307 -4.0
12/12/2019
11.40
 801,019 11.14 11.40 11.07 20,000 0 0.3
11/12/2019
11.07
 445,065 11.20 11.20 11.07 25,000 0 0.4
10/12/2019
11.14
 1,011,854 11.33 11.33 11.07 300 3,000 0.0
09/12/2019
11.27
 1,095,314 11.33 11.40 11.20 0 0 0
06/12/2019
11.27
 532,496 11.33 11.46 11.27 100,000 50,000 0.9
05/12/2019
11.27
 2,475,202 11.33 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 11.73 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 11.46 11.92 11.46 0 213,200 -3.8
22/11/2019
11.79
 2,463,836 12.12 12.18 11.73 0 338,500 -6.2
21/11/2019
12.05
 1,680,531 12.18 12.25 12.05 6,100 331,600 -6.0
20/11/2019
12.12
 1,288,424 12.25 12.31 12.12 0 62,000 -1.2
19/11/2019
12.38
 880,944 12.25 12.38 12.25 250,000 70,800 3.4
18/11/2019
12.31
 1,029,909 12.38 12.51 12.25 200 63,800 -1.2
15/11/2019
12.31
 1,014,823 12.45 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 12.58 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 12.71 12.77 12.51 500 63,600 -1.2
05/11/2019
12.64
 5,568,978 12.31 12.77 12.25 0 55,800 -1.1
04/11/2019
12.25
 1,555,307 12.31 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 12.25 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 12.12 12.31 11.99 445,000 44,500 7.5
24/10/2019
11.99
 887,676 11.92 12.05 11.79 40,020 546 0.7
23/10/2019
11.73
 1,884,959 11.86 11.99 11.73 0 555,600 -10.0
22/10/2019
11.79
 2,005,275 12.12 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 12.18 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 12.45 12.58 12.25 13,000 70,000 -1.1
11/10/2019
12.38
 1,661,364 12.31 12.38 12.18 20,100 601,257 -10.9
10/10/2019
12.25
 2,480,548 12.12 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 12.25 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 12.64 12.71 12.38 325,000 637,000 -6.0
03/10/2019
12.58
 1,981,276 12.51 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 12.71 12.77 12.51 0 53,100 -1.0
30/09/2019
12.77
 1,442,935 12.90 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 12.97 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 12.71 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 12.83 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 12.83 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 12.96 13.15 12.83 200,300 244,000 -0.9
16/09/2019
12.77
 4,203,834 12.77 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 12.27 12.52 12.20 1,400 0 0.0
11/09/2019
12.20
 3,462,639 12.33 12.33 11.76 406,530 539,253 -2.6
10/09/2019
12.27
 6,728,663 12.77 12.96 12.01 401,200 300,500 1.9
09/09/2019
12.77
 2,523,461 11.70 13.09 11.70 0 338,500 -6.9
06/09/2019
12.96
 1,330,210 13.09 13.15 12.96 700 85,000 -1.7
05/09/2019
13.02
 1,603,600 13.21 13.34 12.96 1,400 384,910 -7.9
04/09/2019
13.09
 1,826,409 12.96 13.15 12.90 0 307,000 -6.3
03/09/2019
12.96
 1,910,060 13.28 13.47 12.96 109,937 360,337 -5.2
30/08/2019
13.15
 3,390,689 13.02 13.40 13.02 141,100 388,500 -5.2
29/08/2019
12.96
 1,768,909 13.09 13.15 12.90 105,070 20,500 1.7
28/08/2019
13.02
 1,363,717 13.15 13.15 12.96 100,000 270,229 -3.5
27/08/2019
12.96
 2,747,898 13.15 13.28 12.96 106,100 911,020 -16.6
26/08/2019
13.02
 2,942,458 13.15 13.21 12.90 360,000 326,500 0.7
23/08/2019
13.28
 1,886,599 13.47 13.53 13.28 7,500 305,500 -6.3
22/08/2019
13.40
 2,393,241 13.78 13.78 13.40 0 252,000 -5.4
21/08/2019
13.66
 5,033,641 13.28 13.85 13.21 0 327,900 -7.1
20/08/2019
13.28
 2,470,446 12.96 13.34 12.96 0 307,050 -6.4
19/08/2019
13.02
 1,259,354 13.09 13.21 12.96 100 52,000 -1.1
16/08/2019
12.90
 2,343,514 12.83 13.21 12.77 379,000 367,700 0.2
15/08/2019
12.83
 2,373,040 12.77 12.83 12.52 900 81,250 -1.6
14/08/2019
12.90
 2,272,780 13.15 13.28 12.90 91,200 134,000 -0.9

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