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)
02/01/2018
12.93
 11,102,231 13.27 13.49 12.82 526,940 441,800 2.0
29/12/2017
13.27
 6,195,027 13.49 13.55 13.27 1,020 2,000 0.0
28/12/2017
13.38
 7,434,502 13.32 13.55 13.04 221,800 0 5.2
27/12/2017
13.27
 8,619,480 13.49 13.77 13.21 24,280 17,000 0.2
26/12/2017
13.32
 7,972,179 12.93 13.32 12.76 405,500 3,900 9.2
25/12/2017
12.76
 7,176,975 12.48 13.10 12.37 8,000 1,600 0.1
22/12/2017
12.37
 6,893,931 12.42 12.54 12.14 8,500 10,300 0.0
21/12/2017
12.42
 10,252,839 12.54 12.76 12.20 432,000 274,900 3.5
20/12/2017
12.37
 12,123,176 11.97 13.10 11.97 751,600 13,800 16.5
19/12/2017
11.97
 8,773,204 11.80 12.14 11.64 7,610 45,200 -0.8
18/12/2017
11.75
 14,174,349 10.96 11.97 10.96 518,200 214,000 6.2
15/12/2017
10.91
 5,957,618 10.68 11.07 10.68 7,800 10,000 0.0
14/12/2017
10.79
 3,875,979 10.79 10.91 10.62 300 10,600 -0.2
13/12/2017
10.85
 8,515,270 10.79 11.19 10.68 128,200 516,200 -7.6
12/12/2017
10.79
 10,213,321 10.34 10.79 9.84 0 70,100 -1.3
11/12/2017
10.17
 6,857,494 10.40 10.51 10.06 95,300 100 1.7
08/12/2017
10.40
 3,994,515 10.57 10.74 10.40 1,000 265,000 -5.0
07/12/2017
10.57
 5,700,149 10.74 10.79 10.51 481,700 56,150 8.0
06/12/2017
10.85
 8,159,590 10.62 10.91 10.40 816,300 13,000 15.3
05/12/2017
10.68
 6,041,670 11.13 11.13 10.68 187,700 1,026 3.6
04/12/2017
11.02
 6,172,216 10.74 11.02 10.74 442,900 157,550 5.5
01/12/2017
10.68
 11,241,119 10.34 10.79 10.29 171,900 1,852,400 -31.8
30/11/2017
10.23
 5,242,142 10.34 10.51 10.23 529,000 561,000 -0.5
29/11/2017
10.34
 6,489,854 10.23 10.34 10.06 57,000 4,000 1.0
28/11/2017
10.17
 5,507,823 10.34 10.40 10.12 771,600 0 14.1
27/11/2017
10.40
 7,495,331 10.29 10.68 10.29 1,158,400 18,000 21.3
24/11/2017
10.29
 9,805,426 10.12 10.40 10.01 431,200 88,600 6.3
23/11/2017
10.06
 12,051,182 10.17 10.34 9.89 1,180,000 873,400 5.6
22/11/2017
10.06
 9,905,845 9.67 10.06 9.56 444,200 1,220,000 -13.4
21/11/2017
9.56
 6,079,230 9.61 9.78 9.50 5,500 814,200 -13.8
20/11/2017
9.61
 8,576,072 9.33 9.73 9.33 6,100 424,500 -7.1
17/11/2017
9.33
 5,590,930 9.22 9.50 9.16 30,000 113,000 -1.4
16/11/2017
9.22
 7,029,751 8.99 9.28 8.88 0 2,658,600 -42.6
15/11/2017
8.99
 2,625,858 8.94 8.99 8.88 4,300 138,000 -2.1
14/11/2017
8.99
 2,906,420 9.16 9.16 8.94 50,000 0 0.8
13/11/2017
9.16
 3,501,724 9.05 9.16 8.94 330,000 130,400 3.2
10/11/2017
9.05
 2,663,807 9.11 9.28 9.05 6,200 300 0.1
09/11/2017
9.11
 3,454,746 9.22 9.22 9.05 1,065,926 10,000 17.1
08/11/2017
9.22
 4,379,310 9.16 9.28 9.05 1,397,200 15,200 22.5
07/11/2017
9.16
 7,757,989 9.05 9.28 8.94 85,100 37,300 0.8
06/11/2017
8.88
 4,715,698 8.71 8.94 8.60 14,300 39,000 -0.4
03/11/2017
8.66
 2,671,760 8.54 8.66 8.38 0 3,100 0.0
02/11/2017
8.54
 1,444,702 8.77 8.77 8.54 0 10,200 -0.2
01/11/2017
8.71
 3,305,625 8.60 8.83 8.54 0 311,700 -4.8
31/10/2017
8.54
 1,666,284 8.66 8.66 8.54 0 385,800 -5.9
30/10/2017
8.66
 2,975,849 8.60 8.88 8.60 76,000 450,800 -5.8
27/10/2017
8.54
 1,616,773 8.60 8.60 8.49 62,300 135,200 -1.1
26/10/2017
8.60
 2,312,161 8.71 8.77 8.54 21,300 375,600 -5.4
25/10/2017
8.71
 2,402,120 8.77 8.83 8.60 150,500 333,000 -2.8
24/10/2017
8.71
 2,865,253 8.04 8.88 8.04 84,000 426,000 -5.4
23/10/2017
8.88
 1,823,585 8.94 8.99 8.83 57,100 35,000 0.4
20/10/2017
8.94
 1,066,609 9.05 9.05 8.94 29,100 15,000 0.2
19/10/2017
9.05
 2,241,829 8.99 9.05 8.94 0 38,140 -0.6
18/10/2017
8.99
 2,212,730 8.99 9.05 8.94 0 263,500 -4.2
17/10/2017
8.99
 1,933,659 9.05 9.05 8.94 0 660,000 -10.6
16/10/2017
9.05
 3,784,337 8.99 9.11 8.94 0 580,600 -9.3
13/10/2017
8.94
 1,655,614 8.88 8.94 8.83 238,500 910,000 -10.6
12/10/2017
8.88
 1,963,032 8.94 8.99 8.83 82,000 1,205,250 -17.7
11/10/2017
8.88
 2,414,700 8.88 8.99 8.83 3,000 860,000 -13.6
10/10/2017
8.83
 2,668,196 8.94 8.94 8.83 0 608,000 -9.6
09/10/2017
8.94
 1,637,862 8.94 8.99 8.88 0 532,900 -8.5
06/10/2017
8.99
 1,603,720 8.99 9.05 8.94 1,600 400,000 -6.4
05/10/2017
8.94
 2,529,530 9.05 9.16 8.94 11,200 1,000,000 -15.8
04/10/2017
9.11
 1,044,825 9.05 9.11 8.94 1,300 0 0.0
03/10/2017
9.05
 2,763,121 9.11 9.16 8.94 114,600 450,000 -5.4
02/10/2017
9.16
 3,443,282 9.16 9.33 9.11 25,000 994,200 -15.8
29/09/2017
9.16
 3,273,643 8.43 9.33 8.43 0 300,000 -4.9
28/09/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2017
9.33
 2,701,428 9.33 9.44 9.28 166,000 780,000 -10.2
27/09/2017
9.33
 3,228,433 9.44 9.50 9.22 42,500 200,200 -2.7
26/09/2017
9.44
 9,528,007 8.24 9.55 8.24 30,000 9,100 0.4
25/09/2017
9.11
 1,610,412 9.06 9.11 9.00 3,000 0 0.0
22/09/2017
9.00
 1,847,111 8.95 9.06 8.90 0 300,000 -5.0
21/09/2017
9.00
 3,228,441 8.95 9.11 8.95 421,900 945,600 -8.6
20/09/2017
8.90
 3,606,518 9.00 9.00 8.84 0 1,001,700 -16.3
19/09/2017
8.95
 2,566,020 9.06 9.17 8.95 350,000 622,700 -4.5
18/09/2017
9.06
 4,642,005 8.95 9.06 8.90 10,000 1,212,000 -19.8
15/09/2017
8.95
 1,601,299 8.08 9.00 8.08 0 820,200 -13.4
14/09/2017
8.95
 2,089,024 8.84 9.00 8.84 0 772,000 -12.6
13/09/2017
8.84
 1,818,095 8.90 9.00 8.79 600 1,005,000 -16.3
12/09/2017
8.84
 1,356,700 8.84 8.90 8.79 146,200 1,159,600 -16.4
11/09/2017
8.84
 1,233,710 9.06 9.06 8.84 1,100 658,000 -10.7
08/09/2017
9.06
 2,208,984 9.00 9.11 8.90 2,000 200,600 -3.3
07/09/2017
8.95
 680,205 9.06 9.06 8.95 500 270,600 -4.5
06/09/2017
9.06
 1,848,487 8.95 9.11 8.95 500 608,000 -10.0
05/09/2017
8.95
 2,597,892 8.95 9.00 8.84 78,300 9,200 1.1
01/09/2017
8.90
 316,000 8.95 8.95 8.84 2,600 2,000 0.0
31/08/2017
8.95
 1,903,057 8.90 8.95 8.79 206,300 45,100 2.6
30/08/2017
8.90
 886,880 9.77 9.77 8.79 5,500 190,000 -3.0
29/08/2017
8.90
 858,133 9.82 9.82 8.84 60 120,000 -2.0
28/08/2017
8.95
 2,211,931 8.90 9.00 8.90 6,000 160,000 -2.5
25/08/2017
8.90
 402,809 8.90 8.90 8.84 3,500 57,100 -0.9
24/08/2017
8.90
 993,211 8.02 8.95 8.02 400 378,600 -6.2
23/08/2017
8.90
 1,385,042 8.84 8.90 8.79 6,500 400,000 -6.4
22/08/2017
8.84
 716,120 8.95 8.95 8.84 1,000 134,900 -2.2
21/08/2017
8.95
 660,400 9.06 9.11 8.95 3,000 100,000 -1.6
18/08/2017
9.06
 658,250 8.95 9.06 8.95 2,600 70,100 -1.1
17/08/2017
9.00
 1,388,951 9.06 9.06 8.90 4,000 139,000 -2.2
16/08/2017
9.06
 1,974,380 9.00 9.11 8.95 2,000 1,016,300 -16.7
15/08/2017
9.00
 807,844 9.06 9.11 8.95 3,600 262,400 -4.3
14/08/2017
9.11
 1,523,864 9.17 9.28 9.06 8,100 161,500 -2.6

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