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)
16/11/2018
12.08
 5,714,316 11.63 12.33 11.76 92,300 116,400 -0.4
15/11/2018
11.63
 4,208,150 11.51 11.82 11.51 2,000 1,000 0.0
14/11/2018
11.51
 4,615,514 11.82 11.82 11.25 168,800 300,000 -2.4
13/11/2018
11.82
 4,562,502 11.95 11.95 11.38 1,465,300 302,500 21.7
12/11/2018
11.95
 5,819,811 11.25 11.95 11.06 1,933,200 813,500 20.6
09/11/2018
11.25
 4,887,464 11.82 11.82 11.25 100 840,200 -15.3
08/11/2018
11.82
 3,404,967 11.89 12.20 11.76 52,500 665,200 -11.6
07/11/2018
11.89
 3,792,490 11.95 12.01 11.70 0 33,100 -0.6
06/11/2018
11.95
 4,434,860 12.08 12.45 11.89 200,200 0 3.8
05/11/2018
12.08
 4,204,399 11.82 12.20 11.57 223,500 6,600 4.1
02/11/2018
11.82
 4,493,864 11.51 11.89 11.32 226,800 5,400 4.1
01/11/2018
11.51
 4,097,881 12.01 12.01 11.51 80,020 3,700 1.4
31/10/2018
12.01
 5,209,645 11.32 12.01 11.38 182,000 194,100 -0.3
30/10/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
30/10/2018
11.32
 4,326,036 10.99 11.44 11.00 475,000 81,400 7.0
29/10/2018
10.99
 5,069,383 10.82 11.11 10.76 552,000 0 10.5
26/10/2018
10.82
 3,886,800 10.99 11.28 10.82 488,310 88,100 7.6
25/10/2018
10.99
 5,916,784 10.64 10.99 9.78 1,014,000 40,000 17.5
24/10/2018
10.64
 6,125,021 11.68 11.68 10.53 750,000 600,500 3.0
23/10/2018
11.68
 5,689,909 12.03 12.03 11.28 703,675 613,600 1.8
22/10/2018
12.03
 4,854,686 11.97 12.31 11.97 1,865,420 5,500 39.4
19/10/2018
11.97
 4,665,225 11.85 11.97 11.45 19,300 391,125 -7.6
18/10/2018
11.85
 4,423,376 12.14 12.14 11.74 128,500 3,100 2.6
17/10/2018
12.14
 4,927,436 11.68 12.26 11.85 28,400 4,905 0.5
16/10/2018
11.68
 5,861,305 11.34 11.74 11.28 63,420 2,504,090 -49.0
15/10/2018
11.34
 4,892,512 12.03 12.20 11.34 133,400 1,118,500 -20.1
12/10/2018
12.03
 6,940,425 11.74 12.03 10.99 46,900 255,950 -4.1
11/10/2018
11.74
 13,037,893 13.00 13.00 11.74 111,100 345,500 -4.8
10/10/2018
13.00
 4,746,031 13.35 13.52 12.95 19,600 1,465,800 -33.1
09/10/2018
13.35
 2,969,808 13.06 13.41 13.00 605,800 9,000 13.8
08/10/2018
13.06
 6,989,243 13.35 13.35 12.95 0 2,000 0.0
05/10/2018
13.35
 8,720,601 14.04 14.04 13.18 904,000 967,700 -1.3
04/10/2018
14.04
 6,759,166 13.92 14.33 13.92 2,085,500 497,900 39.2
03/10/2018
13.92
 4,198,825 13.81 13.92 13.64 10,400 8,400 0.0
02/10/2018
13.81
 11,400,683 13.41 14.27 13.52 71,100 3,600 1.6
01/10/2018
13.41
 5,068,595 13.35 13.69 13.29 4,000 193,300 -4.5
28/09/2018
13.35
 5,554,767 13.75 13.87 13.35 610,000 143,400 11.0
27/09/2018
13.75
 6,586,775 13.35 13.75 13.29 401,210 112,800 6.8
26/09/2018
13.35
 7,302,032 13.69 13.75 13.35 8,500 81,000 -1.7
25/09/2018
13.69
 4,586,905 13.58 13.98 13.64 37,500 8,700 0.7
24/09/2018
13.58
 3,778,582 13.35 13.58 13.35 64,300 1,000 1.5
21/09/2018
13.35
 8,162,189 13.58 13.64 13.12 340 105,900 -2.4
20/09/2018
13.58
 5,289,217 13.41 13.64 13.41 22,412 121,100 -2.3
19/09/2018
13.41
 7,139,713 13.12 13.64 13.12 791,000 197,200 13.9
18/09/2018
13.12
 4,055,461 13.12 13.18 12.83 153,600 94,200 1.4
17/09/2018
13.12
 6,225,048 13.00 13.29 12.89 55,000 200 1.2
14/09/2018
13.00
 6,043,387 12.77 13.12 11.91 1,117,520 31,000 24.5
13/09/2018
12.77
 5,972,187 12.95 13.18 12.72 7,000 29,500 -0.5
12/09/2018
12.95
 12,463,806 12.43 13.35 12.54 1,005,800 21,000 22.2
11/09/2018
12.43
 5,457,150 12.03 12.49 11.97 172,600 116,800 1.2
10/09/2018
12.03
 4,694,352 12.03 12.31 11.85 31,200 99,700 -1.4
07/09/2018
12.03
 7,883,581 12.08 12.20 11.74 228,900 582,300 -7.3
06/09/2018
12.08
 4,159,830 12.08 12.20 11.85 615,100 47,800 11.9
05/09/2018
12.08
 8,462,551 12.54 12.54 11.80 351,200 185,000 3.5
04/09/2018
12.54
 7,457,585 12.31 12.72 12.20 19,700 207,600 -4.1
31/08/2018
12.31
 5,031,010 12.54 12.77 12.20 11,600 11,200 0.0
30/08/2018
12.54
 8,641,733 11.85 12.60 11.68 269,450 2,000 5.7
29/08/2018
11.85
 3,829,997 11.97 12.03 11.74 49,700 8,100 0.9
28/08/2018
11.97
 4,215,083 11.85 12.08 11.80 245,100 5,000 5.0
27/08/2018
11.85
 6,300,334 11.91 12.43 11.85 104,700 29,500 1.6
24/08/2018
11.91
 7,859,362 11.57 11.97 11.45 1,200,100 20,000 24.4
23/08/2018
11.57
 4,830,360 11.39 11.80 11.45 217,500 237,790 -0.4
22/08/2018
11.39
 5,140,187 11.45 11.68 11.28 19,100 58,000 -0.8
21/08/2018
11.45
 4,308,899 11.11 11.45 11.05 90,100 6,010 1.6
20/08/2018
11.11
 3,241,181 10.93 11.22 10.64 293,500 600 5.6
17/08/2018
10.93
 3,767,159 11.11 11.39 10.88 632,900 88,300 10.4
16/08/2018
11.11
 8,095,755 10.88 11.28 10.53 400,720 506,000 -1.9
15/08/2018
10.88
 15,986,371 12.08 12.31 10.88 707,200 715,500 -0.1
14/08/2018
12.08
 5,100,323 12.03 12.20 11.85 118,400 5,400 2.4
13/08/2018
12.03
 8,042,307 12.03 12.31 11.68 1,565,200 92,000 31.0
10/08/2018
12.03
 6,813,948 11.39 12.03 11.28 533,610 13,500 10.6
09/08/2018
11.39
 8,860,770 11.57 11.91 11.34 1,029,500 1,077,900 -0.8
08/08/2018
11.57
 10,160,442 10.59 11.57 10.59 331,200 515,000 -3.7
07/08/2018
10.59
 6,766,600 10.82 10.88 10.59 673,000 572,400 1.9
06/08/2018
10.82
 6,093,954 10.88 11.16 10.70 1,581,700 868,000 13.7
03/08/2018
10.88
 9,788,054 10.53 11.16 10.53 2,402,400 3,526,500 -21.4
02/08/2018
10.53
 9,133,422 10.24 10.59 10.13 862,400 1,510,000 -11.9
01/08/2018
10.24
 10,634,471 9.90 10.53 8.98 348,510 561,200 -3.9
31/07/2018
9.90
 2,406,370 9.95 10.07 9.84 32,000 15,000 0.3
30/07/2018
9.95
 4,217,572 9.67 9.95 9.61 500 0 0.0
27/07/2018
9.67
 8,976,694 9.67 10.07 9.49 213,500 0 3.6
26/07/2018
9.67
 4,525,340 10.01 10.82 9.61 187,300 0 3.2
25/07/2018
10.01
 3,993,700 10.13 10.41 9.78 352,700 6,200 6.0
24/07/2018
10.13
 11,637,946 9.67 10.30 9.61 1,351,900 1,131,508 3.5
23/07/2018
9.67
 7,100,108 9.67 10.18 9.55 100,004 220,000 -2.1
20/07/2018
9.67
 2,778,366 9.49 9.84 9.49 210 13,000 -0.2
19/07/2018
9.49
 2,829,628 9.78 9.90 9.49 8,500 22,500 -0.2
18/07/2018
9.78
 5,062,287 9.03 9.90 8.92 668,000 4,030 11.0
17/07/2018
9.03
 2,108,521 8.98 9.03 8.80 119,200 0 1.8
16/07/2018
8.98
 1,189,083 8.98 9.21 8.98 0 0 0
13/07/2018
8.98
 1,191,362 8.86 9.09 8.92 42 50,500 -0.8
12/07/2018
8.86
 1,585,043 8.92 8.98 8.75 0 0 0
11/07/2018
8.92
 2,311,401 9.15 9.15 8.86 453,000 45,500 6.4
10/07/2018
9.15
 1,241,082 9.21 9.32 9.15 600 50,000 -0.8
09/07/2018
9.21
 5,315,919 9.15 9.49 9.15 2,096,300 1,072,650 16.6
06/07/2018
9.15
 2,749,470 8.75 9.21 8.57 15,600 180,000 -2.6
05/07/2018
8.75
 2,793,845 9.15 9.32 8.75 21,000 123,900 -1.7
04/07/2018
9.15
 3,673,323 9.21 9.44 9.09 143,800 1,000,000 -13.7
03/07/2018
9.21
 2,846,081 9.61 9.72 9.21 476,700 476,500 0.0
02/07/2018
9.61
 4,933,905 9.95 9.95 9.26 617,020 0 10.2
29/06/2018
9.95
 2,033,080 10.01 10.24 9.84 0 140,000 -2.4

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