Tổng Công ty cổ phần Dịch vụ Kỹ thuật Dầu khí Việt Nam (pvs)

30.20
-0.10
(-0.33%)
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)
24/10/2016
10.56
 1,132,156 10.88 10.93 10.56 249,500 50,000 4.0
21/10/2016
10.93
 1,437,310 10.88 10.93 10.82 443,100 19,100 8.7
20/10/2016
10.93
 2,461,000 11.25 11.30 10.93 220,000 586,400 -7.7
19/10/2016
11.09
 914,550 11.30 11.30 11.09 145,000 0 3.1
18/10/2016
11.20
 1,434,253 11.09 11.25 10.98 420,900 146,600 5.8
17/10/2016
11.09
 1,663,020 11.41 11.41 11.09 322,000 64,500 5.5
14/10/2016
11.41
 1,318,775 11.41 11.57 11.36 236,900 5,000 5.0
13/10/2016
11.41
 1,923,533 11.36 11.41 11.25 188,000 205,000 -0.3
12/10/2016
11.46
 1,942,480 11.57 11.62 11.41 221,400 304,000 -1.8
11/10/2016
11.57
 2,935,026 11.41 11.62 11.25 520,000 306,200 4.6
10/10/2016
11.25
 1,266,829 11.51 11.51 11.20 350,000 211,800 2.9
07/10/2016
11.57
 2,892,320 11.41 11.78 11.41 49,900 0 1.1
06/10/2016
11.36
 1,960,923 11.36 11.51 11.20 353,000 302,000 1.1
05/10/2016
11.30
 1,893,530 11.25 11.46 11.25 335,000 363,600 -0.6
04/10/2016
11.25
 3,372,182 11.25 11.41 10.98 600,000 883,250 -6.1
03/10/2016
11.14
 1,377,707 11.25 11.46 11.14 120,000 203,200 -1.8
30/09/2016
11.25
 2,120,414 11.67 11.94 11.25 424,000 403,800 0.4
29/09/2016
11.57
 7,816,526 10.77 11.57 10.77 865,300 345,100 11.1
28/09/2016
10.56
 1,813,430 10.56 10.61 10.40 241,700 76,700 3.3
27/09/2016
10.61
 954,616 10.51 10.61 10.40 164,000 67,100 1.9
26/09/2016
10.40
 1,564,019 10.40 10.51 10.19 365,100 0 7.1
23/09/2016
10.45
 1,220,880 10.61 10.67 10.45 10,050 58,050 -1.0
22/09/2016
10.56
 1,827,269 10.77 10.98 10.56 60,000 299,900 -4.9
21/09/2016
10.67
 1,575,350 10.61 10.82 10.51 442,800 260,100 3.7
20/09/2016
10.67
 922,590 10.61 10.67 10.40 545,800 19,100 10.5
19/09/2016
10.61
 1,507,340 10.24 10.61 10.19 500,500 0 9.9
16/09/2016
10.14
 5,263,064 10.56 10.56 10.08 200,000 4,273,400 -77.9
15/09/2016
10.56
 1,427,009 10.77 10.77 10.51 422,000 179,800 4.8
14/09/2016
10.88
 1,604,230 10.82 10.93 10.77 474,500 543,500 -1.4
13/09/2016
10.93
 1,215,123 10.98 10.98 10.77 285,700 166,300 2.5
12/09/2016
10.98
 1,077,185 11.04 11.14 10.88 473,600 191,400 5.8
09/09/2016
11.14
 3,947,065 11.36 11.57 11.09 1,063,700 2,783,100 -36.8
08/09/2016
11.25
 2,224,794 11.25 11.36 11.09 524,000 1,644,400 -23.6
07/09/2016
11.14
 1,774,633 11.25 11.36 11.09 524,000 1,283,000 -16.0
06/09/2016
11.36
 2,929,135 11.25 11.57 11.09 573,200 1,647,900 -22.7
05/09/2016
11.14
 1,582,038 10.88 11.14 10.82 135,400 475,500 -7.1
01/09/2016
10.77
 1,663,683 11.14 11.14 10.77 336,000 500,000 -3.4
31/08/2016
11.14
 1,260,691 11.09 11.14 10.98 545,000 432,600 2.3
30/08/2016
11.14
 791,324 10.98 11.14 10.82 273,600 97,100 3.7
29/08/2016
10.98
 2,437,403 11.41 11.46 10.72 342,000 460,500 -2.4
26/08/2016
11.41
 847,001 11.36 11.62 11.36 38,000 0 0.8
25/08/2016
11.36
 991,498 11.36 11.51 11.25 41,000 0 0.9
24/08/2016
11.51
 1,777,849 11.30 11.78 11.30 210,400 396,300 -4.1
23/08/2016
11.62
 1,920,306 11.46 11.78 11.14 406,900 120,000 6.3
22/08/2016
11.51
 1,580,925 11.30 11.62 11.20 780,000 0 16.8
19/08/2016
11.25
 2,490,108 11.78 12.05 11.20 83,000 748,900 -14.5
18/08/2016
11.73
 2,112,922 11.04 11.73 10.88 157,800 6,000 3.2
17/08/2016
11.04
 1,882,940 11.04 11.30 10.98 21,200 0 0.4
16/08/2016
10.98
 2,287,911 11.25 11.46 10.82 85,400 48,100 0.7
15/08/2016
11.25
 1,397,991 11.14 11.51 11.09 80,000 72,500 0.2
12/08/2016
11.09
 2,600,678 10.88 11.20 10.88 605,200 104,000 10.4
11/08/2016
10.72
 2,495,613 10.29 10.82 10.14 805,000 18,500 15.6
10/08/2016
10.35
 1,502,990 10.08 10.35 9.98 384,600 1,900 7.4
09/08/2016
10.14
 2,275,243 9.55 10.14 9.55 367,100 4,100 6.8
08/08/2016
9.50
 480,944 9.66 9.82 9.45 7,200 0 0.1
05/08/2016
9.66
 2,502,352 9.29 9.66 9.29 840,000 4,100 14.8
04/08/2016
9.29
 2,125,583 9.13 9.39 9.13 810,000 204,460 10.6
03/08/2016
9.07
 724,990 9.07 9.13 8.97 600,500 0 10.2
02/08/2016
9.07
 1,765,158 9.13 9.13 8.97 1,408,300 540,000 14.8
01/08/2016
9.18
 1,156,542 9.02 9.23 9.02 379,100 4,000 6.5
29/07/2016
8.97
 765,167 9.02 9.07 8.97 549,000 337,600 3.6
28/07/2016
9.07
 1,218,420 9.07 9.07 8.91 1,043,600 402,000 10.9
27/07/2016
9.07
 1,893,372 8.76 9.18 8.76 710,000 410,400 5.1
26/07/2016
8.86
 1,268,830 8.91 8.91 8.76 365,907 128,000 4.0
25/07/2016
9.02
 1,192,527 9.13 9.13 8.97 790,700 200,000 10.0
22/07/2016
9.07
 2,195,848 9.18 9.18 8.91 1,151,400 208,916 16.1
21/07/2016: Cổ tức tiền mặt tỉ lệ: 12%
21/07/2016
9.23
 1,531,024 9.76 9.82 9.18 576,900 300,000 4.9
20/07/2016
9.18
 1,488,769 9.28 9.28 9.13 1,015,410 417,100 11.1
19/07/2016
9.28
 2,445,001 9.28 9.43 9.18 1,182,700 523,500 12.3
18/07/2016
9.28
 2,380,642 9.03 9.28 8.93 1,309,200 461,000 15.6
15/07/2016
8.98
 2,139,005 8.98 9.08 8.93 915,000 303,000 11.1
14/07/2016
8.98
 1,777,981 9.08 9.08 8.98 613,210 440,000 3.2
13/07/2016
9.08
 1,710,167 9.08 9.18 9.03 94,100 385,000 -5.3
12/07/2016
9.03
 1,214,580 8.88 9.03 8.88 434,000 337,000 1.7
11/07/2016
8.88
 1,307,349 8.98 9.13 8.88 200 375,700 -6.8
08/07/2016
8.98
 1,409,190 8.93 9.08 8.88 527,100 121,000 7.4
07/07/2016
9.03
 1,323,326 8.93 9.13 8.93 210,000 0 3.8
06/07/2016
8.98
 1,491,916 8.93 8.98 8.83 270,000 187,000 1.5
05/07/2016
9.03
 1,906,699 9.08 9.18 8.98 175,000 350,300 -3.2
04/07/2016
9.18
 752,900 9.18 9.28 9.08 0 12,000 -0.2
01/07/2016
9.18
 830,966 8.98 9.23 8.98 250,000 37,000 3.9
30/06/2016
9.03
 1,148,438 9.28 9.28 8.98 300 47,200 -0.9
29/06/2016
9.08
 882,981 9.03 9.13 8.98 115,474 115,274 0.0
28/06/2016
8.93
 846,031 8.78 9.03 8.78 380,260 2,100 6.8
27/06/2016
8.93
 1,448,355 8.93 9.03 8.68 230,500 2,000 4.1
24/06/2016
8.93
 6,558,098 9.38 9.43 8.44 1,941,200 2,525,400 -11.4
23/06/2016
9.33
 715,789 9.33 9.43 9.33 303,200 5,000 5.6
22/06/2016
9.38
 1,778,022 9.38 9.48 9.28 728,200 167,500 10.6
21/06/2016
9.28
 1,656,917 9.43 9.58 9.28 1,309,650 63,000 23.5
20/06/2016
9.38
 1,467,588 8.93 9.38 8.93 115,300 37,000 1.5
17/06/2016
8.93
 4,156,665 9.08 9.13 8.93 825,000 2,627,400 -32.4
16/06/2016
9.18
 1,104,971 9.23 9.33 9.18 330,000 353,400 -0.4
15/06/2016
9.38
 1,849,534 9.38 9.38 9.13 368,400 130,600 4.5
14/06/2016
9.43
 1,682,412 9.38 9.63 9.28 362,000 50,000 5.9
13/06/2016
9.48
 3,750,895 9.68 9.73 9.38 452,000 32,000 8.0
10/06/2016
9.82
 2,541,967 9.92 10.02 9.78 403,800 7,000 7.9
09/06/2016
10.02
 2,989,779 9.73 10.07 9.73 162,100 9,100 3.1
08/06/2016
9.63
 2,866,938 9.58 9.92 9.58 498,700 688,500 -3.7
07/06/2016
9.53
 2,702,969 9.33 9.58 9.33 443,400 500 8.4
06/06/2016
9.28
 999,323 9.33 9.43 9.18 165,000 7,000 3.0

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