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)
21/03/2017
9.71
 1,306,933 9.60 9.71 9.55 551,000 64,500 8.6
20/03/2017
9.60
 1,072,127 9.55 9.66 9.50 202,600 234,700 -0.5
17/03/2017
9.55
 2,634,968 9.60 9.60 9.50 658,100 1,866,874 -21.1
16/03/2017
9.60
 1,444,531 9.55 9.66 9.50 200,400 546,900 -6.0
15/03/2017
9.55
 932,607 9.60 9.66 9.50 1,300 124,600 -2.2
14/03/2017
9.60
 398,735 9.60 9.71 9.60 200 46,900 -0.8
13/03/2017
9.60
 968,312 9.60 9.71 9.50 354,200 30,000 5.7
10/03/2017
9.66
 1,313,271 9.55 9.71 9.50 431,500 92,800 5.9
09/03/2017
9.60
 1,586,844 9.77 9.77 9.55 2,000 0 0.0
08/03/2017
9.77
 668,197 9.71 9.93 9.66 106,100 0 1.9
07/03/2017
9.71
 1,777,802 9.77 9.77 9.60 267,700 984,300 -12.7
06/03/2017
9.71
 713,898 9.77 9.93 9.71 108,000 33,200 1.3
03/03/2017
9.77
 894,617 9.88 9.88 9.71 105,000 30,000 1.3
02/03/2017
9.88
 750,490 10.10 10.10 9.88 94,200 32,200 1.1
01/03/2017
9.99
 1,548,225 10.10 10.10 9.88 404,000 23,000 7.0
28/02/2017
10.10
 1,090,673 10.53 10.53 10.10 63,000 2,000 1.1
27/02/2017
10.26
 1,175,483 10.37 10.37 10.15 99,800 55,000 0.8
24/02/2017
10.37
 1,490,150 10.42 10.48 10.26 1,000 0 0.0
23/02/2017
10.37
 1,449,607 10.53 10.53 10.31 129,800 201,000 -1.4
22/02/2017
10.53
 1,641,630 10.53 10.70 10.48 96,100 10,000 1.7
21/02/2017
10.42
 1,590,370 10.59 10.64 10.37 91,800 2,000 1.7
20/02/2017
10.59
 2,628,910 10.31 10.64 10.26 321,000 110,000 4.0
17/02/2017
10.26
 2,151,286 10.26 10.37 10.15 494,900 869,000 -7.0
16/02/2017
10.31
 3,068,379 10.48 10.59 10.26 1,282,500 1,053,000 4.4
15/02/2017
10.48
 1,486,612 10.59 10.64 10.37 289,000 115,000 3.3
14/02/2017
10.59
 3,448,608 10.53 10.75 10.37 754,500 165,000 11.4
13/02/2017
10.59
 3,152,891 10.15 10.59 10.15 121,200 276,000 -3.0
10/02/2017
10.04
 2,389,694 9.82 10.15 9.82 1,036,000 420,000 11.3
09/02/2017
9.77
 1,695,944 9.71 9.93 9.71 29,000 330,000 -5.4
08/02/2017
9.71
 1,492,591 9.82 9.93 9.71 20,000 285,800 -4.8
07/02/2017
9.93
 1,700,455 9.93 10.15 9.82 93,400 350,000 -4.7
06/02/2017
9.99
 2,584,493 9.55 10.15 9.50 92,400 0 1.7
03/02/2017
9.60
 900,964 9.60 9.71 9.55 111,400 0 2.0
02/02/2017
9.55
 419,270 9.66 9.77 9.50 49,000 3,500 0.8
25/01/2017
9.66
 1,089,418 9.44 9.66 9.44 119,010 0 2.1
24/01/2017
9.39
 487,780 9.39 9.50 9.28 26,000 0 0.4
23/01/2017
9.28
 279,029 9.28 9.39 9.06 26,100 1,000 0.4
20/01/2017
9.28
 519,625 9.28 9.39 9.11 65,600 0 1.1
19/01/2017
9.11
 445,015 9.17 9.22 9.11 0 0 0
18/01/2017
9.17
 531,316 9.28 9.39 9.17 72,200 0 1.2
17/01/2017
9.22
 456,576 8.35 9.33 8.35 10,000 28,000 -0.3
16/01/2017
9.28
 881,815 9.50 9.50 9.28 6,000 42,500 -0.6
13/01/2017
9.44
 908,326 9.60 9.71 9.44 18,500 34,000 -0.3
12/01/2017
9.55
 624,348 9.60 9.71 9.50 60,000 4,000 1.0
11/01/2017
9.60
 632,038 9.55 9.60 9.39 16,000 0 0.3
10/01/2017
9.55
 894,172 9.66 9.66 9.50 264,000 0 4.6
09/01/2017
9.66
 1,519,906 9.39 9.66 9.39 347,400 0 6.1
06/01/2017
9.39
 667,991 9.39 9.50 9.33 159,500 0 2.7
05/01/2017
9.39
 678,715 9.44 9.44 9.33 260,300 0 4.5
04/01/2017
9.39
 1,594,950 9.11 9.55 9.00 409,000 0 7.0
03/01/2017
9.11
 583,860 9.00 9.11 8.90 207,500 800 3.4
30/12/2016
8.95
 836,037 8.79 9.00 8.73 303,610 0 4.9
29/12/2016
8.73
 470,410 8.62 8.84 8.51 151,000 0 2.4
28/12/2016
8.68
 570,400 8.73 8.84 8.62 52,100 35,400 0.3
27/12/2016
8.73
 727,144 9.00 9.00 8.68 69,100 0 1.1
26/12/2016
8.84
 488,070 8.90 9.00 8.73 72,010 0 1.2
23/12/2016
8.73
 724,668 8.84 8.84 8.62 0 35,400 -0.6
22/12/2016
8.79
 2,252,017 9.11 9.11 8.79 0 0 0
21/12/2016
9.11
 1,513,307 9.28 9.39 9.06 300 600,000 -10.1
20/12/2016
9.17
 776,753 9.33 9.39 9.17 50,000 112,800 -1.1
19/12/2016
9.28
 1,012,301 9.22 9.44 9.22 36,000 1,100 0.6
16/12/2016
9.22
 1,658,760 9.22 9.33 9.22 174,700 556,400 -6.5
15/12/2016
9.22
 460,338 8.35 9.28 8.35 62,300 800 1.0
14/12/2016
9.28
 714,528 9.17 9.33 9.11 225,000 45,000 3.0
13/12/2016
9.11
 2,124,317 9.33 9.39 9.06 312,000 199,400 1.9
12/12/2016
9.33
 1,276,214 9.33 9.60 9.33 0 1,300 0.0
09/12/2016
9.11
 1,662,477 9.39 9.39 9.06 0 721,100 -12.1
08/12/2016
9.28
 691,656 9.39 9.44 9.28 53,000 113,964 -1.0
07/12/2016
9.50
 1,138,966 9.55 9.55 9.28 238,000 20,200 3.8
06/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2016
9.55
 1,209,159 9.71 9.77 9.44 0 0 0
05/12/2016
9.60
 2,361,765 9.71 9.82 9.39 162,000 1,276,900 -20.0
02/12/2016
9.71
 1,538,650 10.08 10.19 9.71 8,600 282,253 -5.0
01/12/2016
9.92
 7,014,780 9.87 10.29 9.82 89,200 2,794,971 -51.4
30/11/2016
9.39
 1,455,425 8.38 9.55 8.38 582,200 538,800 0.7
29/11/2016
9.29
 916,760 9.34 9.34 9.23 491,000 357,300 2.3
28/11/2016
9.23
 1,757,450 9.29 9.29 9.13 12,000 671,900 -11.4
25/11/2016
9.34
 977,000 9.50 9.55 9.29 17,100 5,700 0.2
24/11/2016
9.50
 1,059,200 9.50 9.66 9.50 6,000 246,100 -4.3
23/11/2016
9.50
 423,703 9.60 9.60 9.50 3,300 79,500 -1.4
22/11/2016
9.55
 2,881,910 9.50 9.71 9.50 447,100 1,568,700 -20.3
21/11/2016
9.39
 967,370 9.45 9.50 9.39 37,000 290,200 -4.5
18/11/2016
9.34
 769,418 9.39 9.50 9.29 0 108,200 -1.9
17/11/2016
9.39
 640,359 9.45 9.45 9.34 2,000 274,800 -4.8
16/11/2016
9.50
 1,289,675 9.55 9.76 9.45 155,100 461,100 -5.5
15/11/2016
9.34
 1,423,225 9.23 9.39 9.23 500,000 126,800 6.6
14/11/2016
9.18
 1,279,134 9.39 9.39 9.13 390,000 199,800 3.3
11/11/2016
9.45
 987,200 9.50 9.60 9.39 480,300 340,600 2.5
10/11/2016
9.55
 1,363,400 8.44 9.66 8.44 0 774,400 -13.9
09/11/2016
9.34
 1,972,970 9.50 9.50 8.76 126,000 12,400 2.0
08/11/2016
9.60
 1,419,993 9.71 9.76 9.50 500,000 684,400 -3.4
07/11/2016
9.66
 537,174 9.45 9.71 9.45 21,000 319,300 -5.4
04/11/2016
9.50
 619,526 9.55 9.66 9.34 20,000 224,700 -3.7
03/11/2016
9.66
 1,665,200 9.50 9.66 9.23 113,700 204,200 -1.7
02/11/2016
9.50
 1,327,489 9.92 9.92 9.45 125,000 263,900 -2.5
01/11/2016
9.98
 1,518,697 10.08 10.19 9.92 175,000 330,000 -2.9
31/10/2016
10.19
 1,033,619 10.51 10.51 10.14 210,000 83,600 2.4
28/10/2016
10.51
 853,870 10.56 10.56 10.45 382,900 296,700 1.7
27/10/2016
10.56
 647,680 10.51 10.61 10.35 289,000 30,200 5.1
26/10/2016
10.40
 1,298,200 10.56 10.61 10.35 437,100 79,000 7.1
25/10/2016
10.67
 1,722,334 10.61 10.72 10.40 547,000 175,000 7.4

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