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)
01/06/2018
10.01
 4,258,950 9.78 10.01 9.61 535,200 0 9.1
31/05/2018
9.78
 3,710,800 8.57 9.90 8.57 503,600 314,000 3.2
30/05/2018
9.49
 2,802,891 9.67 9.84 9.32 262,000 247,600 0.2
29/05/2018
9.72
 4,257,429 8.17 9.90 8.17 31,500 402,800 -6.1
28/05/2018
9.03
 7,082,123 9.72 9.72 9.03 168,700 133,200 0.6
25/05/2018
10.01
 9,878,687 11.05 11.05 10.01 63,459 1,000 1.1
24/05/2018
11.11
 2,157,600 11.51 11.51 11.11 237,200 93,500 2.8
23/05/2018
11.45
 3,392,356 11.34 11.51 10.82 275,250 231,500 0.8
22/05/2018
11.45
 6,128,763 11.51 11.68 11.22 786,300 744,000 0.8
21/05/2018
11.45
 5,209,627 11.97 12.08 11.45 100,000 648,700 -11.3
18/05/2018
11.85
 6,480,053 11.97 12.49 11.57 320,000 430,400 -2.2
17/05/2018
11.85
 6,348,357 11.34 12.20 11.22 382,600 312,100 1.5
16/05/2018
11.22
 4,114,985 10.93 11.45 10.93 16,210 255,290 -4.7
15/05/2018
10.93
 2,900,684 10.88 11.16 10.88 8,700 0 0.2
14/05/2018
10.82
 1,397,218 10.53 10.99 10.53 10 0 0.0
11/05/2018
10.64
 1,918,907 10.70 10.82 10.53 3,500 100,000 -1.8
10/05/2018
10.70
 3,682,618 10.93 11.22 10.70 11,000 0 0.2
09/05/2018
10.76
 4,369,720 10.36 10.99 10.36 0 916,600 -17.2
08/05/2018
10.36
 3,027,754 10.76 10.93 10.36 2,363,344 2,338,644 0.5
07/05/2018
10.76
 3,261,197 9.90 10.88 9.90 10 33,000 -0.6
04/05/2018
9.90
 2,451,123 9.78 10.07 9.72 3,500 0 0.1
03/05/2018
9.72
 4,183,024 9.44 9.78 8.98 1,000 660,200 -10.8
02/05/2018
9.44
 5,921,216 10.47 10.47 9.44 515,850 120,000 6.7
27/04/2018
10.47
 5,917,147 10.36 10.93 10.36 646,200 678,400 -0.6
26/04/2018
10.88
 4,178,933 11.68 11.85 10.82 3,930 120,500 -2.3
24/04/2018
11.62
 3,985,633 11.39 11.80 11.16 426,300 0 8.6
23/04/2018
11.22
 4,614,146 12.43 12.54 11.22 502,240 235,460 4.9
20/04/2018
12.43
 1,414,526 12.37 12.49 12.08 300 71,800 -1.5
19/04/2018
12.31
 5,800,615 12.66 13.12 12.31 31,500 986,000 -21.2
18/04/2018
12.54
 3,465,916 12.43 12.66 12.37 803,000 141,300 14.4
17/04/2018
12.43
 2,393,462 12.60 12.66 12.37 1,011,000 0 22.0
16/04/2018
12.60
 4,552,404 12.43 12.77 12.31 1,255,000 300,070 20.9
13/04/2018
12.31
 4,185,505 13.18 13.18 12.20 205,710 60,070 3.2
12/04/2018
12.89
 7,148,316 12.20 13.00 12.14 925,205 214,800 15.3
11/04/2018
12.03
 5,667,301 12.03 12.49 11.97 1,004,730 52,210 20.2
10/04/2018
11.85
 4,004,689 11.68 11.97 11.45 300 10,000 -0.2
09/04/2018
11.62
 3,313,179 11.80 11.85 11.45 35,560 1,310 0.7
06/04/2018
11.91
 2,971,210 11.97 12.20 11.85 305,600 0 6.4
05/04/2018
11.97
 4,646,802 11.39 11.97 11.34 71 135,100 -2.8
04/04/2018
11.34
 7,643,981 12.14 12.37 11.28 1,365 53,500 -1.1
03/04/2018
12.08
 3,896,556 12.31 12.31 11.97 21,140 33,500 -0.3
02/04/2018
12.37
 3,299,458 12.37 12.60 12.31 23,300 95,000 -1.6
30/03/2018
12.14
 3,908,674 12.03 12.26 11.85 1,555 11,000 -0.2
29/03/2018
11.97
 5,562,880 12.83 12.83 11.91 67,190 14,600 1.1
28/03/2018
12.72
 7,548,303 11.22 12.83 11.22 4,400 100 0.1
27/03/2018
12.43
 15,313,268 13.23 13.41 12.31 250,050 1,698,000 -31.9
26/03/2018
13.64
 18,338,821 14.96 15.25 13.64 268,150 3,069,300 -69.1
23/03/2018
15.13
 12,388,230 14.67 15.42 14.39 1,761,100 1,728,200 0.6
22/03/2018
15.08
 9,084,567 14.79 15.42 14.79 719,300 16,300 18.5
21/03/2018
14.67
 7,385,819 14.39 15.02 14.39 930,305 3,500 23.9
20/03/2018
14.27
 4,666,136 14.56 14.73 14.27 1,100 16,000 -0.4
19/03/2018
14.62
 10,306,323 14.15 14.62 14.10 784,900 54,000 18.3
16/03/2018
13.98
 5,752,020 13.46 14.27 13.46 300,010 0 7.2
15/03/2018
13.41
 3,392,264 13.12 13.41 13.12 307,220 0 7.1
14/03/2018
13.12
 5,838,472 13.29 13.41 12.95 54,000 27,000 0.6
13/03/2018
13.41
 5,005,724 13.69 13.75 12.95 192,270 300 4.5
12/03/2018
13.69
 3,290,606 13.87 14.10 13.64 314,500 0 7.5
09/03/2018
13.64
 7,295,893 13.98 14.21 13.23 898,300 600 21.7
08/03/2018
14.04
 2,730,066 13.92 14.15 13.87 645,000 0 15.7
07/03/2018
14.04
 4,042,453 14.39 14.44 13.92 476,600 104,700 9.2
06/03/2018
14.39
 5,865,787 14.33 14.50 14.15 1,150,500 3,000 28.5
05/03/2018
14.15
 9,103,683 14.96 14.96 14.15 2,007,800 39,260 49.6
02/03/2018
14.39
 5,899,131 13.81 14.39 13.58 1,028,800 261,540 18.5
01/03/2018
13.92
 6,140,451 14.33 14.33 13.75 220,900 43,700 4.3
28/02/2018
14.27
 6,892,167 13.92 14.44 13.58 6,100 114,000 -2.7
27/02/2018
14.04
 7,037,604 13.75 14.10 13.69 356,000 349,500 0.1
26/02/2018
13.52
 8,023,453 13.46 14.21 13.46 17,700 151,100 -3.3
23/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
23/02/2018
13.23
 6,113,371 12.72 13.41 12.43 0 1,625,000 -36.0
22/02/2018
12.20
 6,617,034 12.70 12.76 11.69 63,100 383,000 -7.1
21/02/2018
12.76
 7,797,933 12.87 13.38 12.76 14,740 805,600 -18.5
13/02/2018
12.82
 5,911,995 12.93 13.10 12.82 519,990 148,000 8.6
12/02/2018
12.70
 4,200,284 11.47 12.70 11.41 381,400 305,573 1.8
09/02/2018
11.58
 8,897,942 10.68 11.64 10.29 368,020 40,000 6.3
08/02/2018
11.36
 8,616,990 12.37 12.54 11.36 101,120 100,500 0.0
07/02/2018
12.54
 7,675,058 11.13 13.21 11.13 427,820 188,600 5.5
06/02/2018
12.25
 13,532,610 12.31 12.87 12.25 268,600 216,400 1.2
05/02/2018
13.60
 10,530,970 15.07 15.07 13.60 86,620 227,500 -3.5
02/02/2018
15.07
 5,607,410 14.28 15.07 14.28 296,520 442,000 -3.7
01/02/2018
14.22
 16,502,037 15.46 15.80 14.00 316,300 2,223,900 -49.7
31/01/2018
15.52
 16,705,332 17.15 17.20 15.52 250,300 820,240 -16.8
30/01/2018
17.20
 10,253,619 17.43 17.93 16.86 737,000 1,257,000 -16.0
29/01/2018
17.99
 6,911,697 17.99 18.49 17.65 97,300 734,100 -20.3
26/01/2018
17.93
 6,741,998 17.82 18.10 17.43 255,810 82,600 5.5
25/01/2018
17.65
 10,461,176 17.48 18.10 17.43 307,200 363,600 -1.8
24/01/2018
17.43
 6,571,218 17.48 17.93 17.09 321,830 67,400 8.0
23/01/2018
17.48
 6,543,899 16.81 17.99 16.86 13,920 51,000 -1.2
22/01/2018
16.81
 12,478,860 15.85 16.86 15.57 312,400 1,606,100 -37.9
19/01/2018
15.85
 7,142,536 16.02 16.19 15.80 372,200 330,000 1.2
18/01/2018
16.02
 8,185,159 15.40 16.02 15.29 216,700 26,000 5.3
17/01/2018
15.46
 10,638,523 15.63 16.25 15.40 134,800 67,520 1.9
16/01/2018
15.68
 5,785,271 15.85 16.02 15.46 301,800 398,850 -2.7
15/01/2018
15.85
 6,009,327 15.35 16.02 15.23 143,700 44,900 2.8
12/01/2018
15.35
 11,855,352 16.02 16.30 15.29 231,000 511,000 -7.7
11/01/2018
15.85
 7,586,337 16.30 16.30 15.63 18,200 190,420 -4.9
10/01/2018
16.19
 9,502,619 15.46 16.53 15.46 22,900 27,500 -0.1
09/01/2018
15.35
 6,027,400 15.29 15.57 15.01 58,100 169,500 -3.0
08/01/2018
15.18
 8,638,877 14.45 15.18 14.45 559,605 130,350 11.4
05/01/2018
14.67
 10,957,598 14.39 15.07 14.05 1,048,220 697,300 9.1
04/01/2018
14.39
 8,826,477 14.33 14.84 14.33 427,750 1,192,280 -19.8
03/01/2018
14.22
 13,989,403 12.93 14.22 12.65 625,660 1,223,300 -13.9

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