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)
11/09/2015
10.27
 409,236 10.32 10.57 10.27 0 35,500 -0.7
10/09/2015
10.32
 665,745 10.52 10.52 10.27 0 17,600 -0.4
09/09/2015
10.52
 1,022,800 10.27 10.62 10.22 0 40,000 -0.8
08/09/2015
10.27
 461,453 10.17 10.27 10.02 12,100 35,500 -0.5
07/09/2015
10.17
 1,070,252 10.32 10.32 9.92 2,300 291,000 -5.9
04/09/2015
10.32
 1,013,330 10.17 10.37 9.92 1,000 133,100 -2.7
03/09/2015
10.17
 2,032,000 10.42 10.42 10.07 5,000 259,000 -5.2
01/09/2015
10.42
 1,431,681 10.42 10.82 10.42 0 303,000 -6.5
31/08/2015
10.42
 2,109,610 10.82 10.97 10.42 100 765,300 -16.3
28/08/2015
10.82
 3,032,902 10.17 10.87 10.27 20,300 640,400 -13.3
27/08/2015
10.17
 2,451,915 10.27 10.62 10.07 32,300 1,296,900 -26.1
26/08/2015
10.27
 2,347,105 9.43 10.37 8.49 33,500 855,700 -16.5
25/08/2015
9.43
 2,296,580 9.03 9.63 8.14 225,600 946,300 -13.3
24/08/2015
9.03
 3,647,980 9.87 9.87 9.03 1,307,700 299,000 18.9
21/08/2015
9.87
 2,307,220 9.97 10.97 9.23 222,300 1,223,200 -19.3
20/08/2015
9.97
 1,877,260 10.72 10.72 9.87 80,000 876,900 -16.3
19/08/2015
10.72
 942,460 10.82 10.92 10.67 0 499,100 -10.8
18/08/2015
10.82
 1,094,609 10.77 11.02 9.73 151,900 629,400 -10.5
17/08/2015
10.77
 1,583,310 11.41 11.41 10.27 96,400 793,700 -15.4
14/08/2015
11.41
 1,114,965 11.61 11.66 11.26 130,000 225,200 -2.2
13/08/2015
11.61
 1,091,330 12.11 12.11 11.61 180,000 345,000 -3.9
12/08/2015
12.11
 812,055 12.41 12.41 12.01 185,000 102,100 2.1
11/08/2015
12.41
 431,900 12.41 12.55 11.16 128,800 51,000 1.9
10/08/2015
12.41
 520,175 12.41 12.50 12.41 115,500 5,900 2.7
07/08/2015
12.41
 357,832 12.55 12.55 12.41 110,000 100,000 0.3
06/08/2015
12.55
 423,000 12.65 12.70 12.50 167,100 0 4.2
05/08/2015
12.65
 304,650 12.45 12.65 12.50 134,100 1,000 3.4
04/08/2015
12.45
 909,818 12.45 12.45 12.31 166,000 101,300 1.6
03/08/2015
12.45
 967,500 12.80 12.80 12.31 95,500 896,400 -19.9
31/07/2015
12.80
 890,217 12.80 12.95 12.80 50,800 1,000 1.3
30/07/2015
12.80
 580,369 12.50 12.80 12.55 136,100 0 3.5
29/07/2015: Cổ tức tiền mặt tỉ lệ: 12%
29/07/2015
12.50
 725,994 12.31 12.90 12.41 290,200 208,100 2.1
28/07/2015
12.31
 1,633,535 12.64 12.64 12.31 226,200 240,700 -0.4
27/07/2015
12.64
 941,945 12.64 12.73 12.50 64,700 200 1.7
24/07/2015
12.64
 758,782 12.64 12.78 12.54 5,000 1,700 0.1
23/07/2015
12.64
 718,268 12.64 12.68 12.50 295,500 10,000 7.6
22/07/2015
12.64
 1,249,770 12.35 12.64 11.97 124,200 58,600 1.7
21/07/2015
12.35
 1,387,961 12.73 12.78 12.31 213,100 293,100 -2.1
20/07/2015
12.73
 2,057,259 12.97 12.97 12.31 263,900 32,000 6.2
17/07/2015
12.97
 643,876 12.97 13.11 12.92 160,600 10,000 4.2
16/07/2015
12.97
 1,090,369 12.97 13.06 12.83 210,600 20,000 5.2
15/07/2015
12.97
 1,342,360 13.11 13.30 12.97 72,500 2,000 1.9
14/07/2015
13.11
 1,392,121 13.44 13.44 13.11 170,400 100 4.8
13/07/2015
13.44
 708,605 13.54 13.58 13.39 0 1,500 0.0
10/07/2015
13.54
 1,426,311 13.39 13.73 13.39 435,400 0 12.5
09/07/2015
13.39
 1,457,426 13.39 13.44 13.16 353,005 114,305 6.8
08/07/2015
13.39
 2,187,072 13.87 13.87 13.35 239,600 900 6.8
07/07/2015
13.87
 2,248,662 14.20 14.29 13.87 187,700 74,900 3.3
06/07/2015
14.20
 5,091,493 13.39 14.20 13.35 395,200 0 11.4
03/07/2015
13.39
 2,703,165 13.16 13.39 13.16 1,008,500 2,000 28.3
02/07/2015
13.16
 780,470 13.11 13.25 12.97 315,600 11,600 8.5
01/07/2015
13.11
 868,905 12.73 13.11 12.73 231,000 0 6.3
30/06/2015
12.73
 989,176 12.83 12.87 12.73 140,400 2,100 3.7
29/06/2015
12.83
 723,496 12.87 12.97 12.59 78,500 11,900 1.8
26/06/2015
12.87
 1,146,447 13.21 13.21 12.87 0 122,600 -3.4
25/06/2015
13.21
 773,522 13.39 13.39 13.21 198,900 136,100 1.8
24/06/2015
13.39
 1,819,839 13.11 13.44 13.25 501,100 21,800 13.5
23/06/2015
13.11
 1,410,821 13.06 13.25 13.11 500,800 183,400 8.8
22/06/2015
13.06
 775,412 13.06 13.11 12.97 204,200 73,900 3.6
19/06/2015
13.06
 2,402,780 13.06 13.39 12.92 1,642,300 103,700 42.5
18/06/2015
13.06
 821,094 12.97 13.16 12.97 376,900 5,300 10.3
17/06/2015
12.97
 1,410,060 13.16 13.21 12.92 249,900 0 6.9
16/06/2015
13.16
 1,562,649 13.25 13.35 13.06 419,800 23,000 11.1
15/06/2015
13.25
 1,530,061 13.49 13.63 13.25 161,200 0 4.5
12/06/2015
13.49
 1,732,011 13.44 13.63 13.35 200,000 0 5.7
11/06/2015
13.44
 3,982,320 13.21 13.77 13.25 451,500 33,700 11.9
10/06/2015
13.21
 2,050,521 13.02 13.25 12.97 250,000 50,000 5.5
09/06/2015
13.02
 2,249,975 13.02 13.21 12.83 569,600 45,000 14.4
08/06/2015
13.02
 4,517,277 12.54 13.44 12.54 217,000 170,800 1.2
05/06/2015
12.54
 2,848,867 12.26 12.68 12.12 790,000 90,000 17.8
04/06/2015
12.26
 2,211,970 12.40 12.45 11.36 708,000 14,800 18.0
03/06/2015
12.40
 4,364,620 12.02 12.40 12.07 724,800 123,200 15.7
02/06/2015
12.02
 1,002,540 11.97 12.21 11.97 96,900 45,600 1.3
01/06/2015
11.97
 667,169 11.97 12.21 11.97 125,900 268,600 -4.1
29/05/2015
11.97
 592,248 12.16 12.16 11.83 101,900 1,000 2.6
28/05/2015
12.16
 1,136,020 12.07 12.21 11.88 131,600 0 3.4
27/05/2015
12.07
 1,493,351 12.26 12.26 12.07 151,100 2,100 3.8
26/05/2015
12.26
 1,238,741 12.12 12.26 12.12 376,300 16,400 9.3
25/05/2015
12.12
 752,522 12.21 12.26 12.02 1,000 78,700 -2.0
22/05/2015
12.21
 2,165,660 12.21 12.45 12.16 248,300 125,020 3.2
21/05/2015
12.21
 1,732,631 11.74 12.21 11.74 676,000 70,000 15.3
20/05/2015
11.74
 886,885 11.50 11.79 11.31 287,400 600 7.1
19/05/2015
11.50
 1,080,777 11.22 11.55 11.12 492,100 0 11.8
18/05/2015
11.22
 908,290 11.45 11.45 11.12 103,400 0 2.5
15/05/2015
11.45
 640,126 11.79 11.79 11.45 300 1,000 0.0
14/05/2015
11.79
 943,045 11.69 11.83 11.41 335,800 90,000 6.1
13/05/2015
11.69
 1,834,819 11.36 11.69 11.36 75,000 125,000 -1.2
12/05/2015
11.36
 1,086,840 11.69 11.69 11.36 5,000 82,200 -1.9
11/05/2015
11.69
 1,212,890 11.93 11.97 11.69 96,300 22,100 1.9
08/05/2015
11.93
 2,077,270 12.07 12.07 11.83 106,300 78,700 0.7
07/05/2015
12.07
 696,700 12.12 12.21 12.07 102,100 0 2.6
06/05/2015
12.12
 2,356,670 11.97 12.35 11.97 256,300 452,700 -5.0
05/05/2015
11.97
 1,273,957 11.97 12.07 11.50 96,400 2,000 2.4
04/05/2015
11.97
 1,989,750 12.31 12.54 11.88 215,300 46,350 4.3
27/04/2015
12.31
 814,048 12.54 12.73 12.26 99,100 151,700 -1.4
24/04/2015
12.54
 2,608,911 12.26 12.64 12.31 800,600 264,000 14.1
23/04/2015
12.26
 2,005,110 12.12 12.35 11.97 1,098,000 102,000 25.6
22/04/2015
12.12
 1,494,554 12.26 12.31 12.12 686,000 264,012 10.9
21/04/2015
12.26
 1,811,820 12.31 12.54 12.26 504,700 208,500 7.8
20/04/2015
12.31
 2,350,994 12.21 12.50 12.07 602,800 271,000 8.6

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