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

30
-0.30
(-0.99%)
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)
14/08/2015
11.41
 1,114,965 11.66 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 11.16 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 12.50 12.55 12.41 110,000 100,000 0.3
06/08/2015
12.55
 423,000 12.70 12.70 12.50 167,100 0 4.2
05/08/2015
12.65
 304,650 12.50 12.65 12.50 134,100 1,000 3.4
04/08/2015
12.45
 909,818 12.41 12.45 12.31 166,000 101,300 1.6
03/08/2015
12.45
 967,500 12.65 12.70 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 12.55 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 12.85 12.90 12.41 290,200 208,100 2.1
28/07/2015
12.31
 1,633,535 12.59 12.59 12.31 226,200 240,700 -0.4
27/07/2015
12.64
 941,945 12.59 12.73 12.50 64,700 200 1.7
24/07/2015
12.64
 758,782 12.54 12.78 12.54 5,000 1,700 0.1
23/07/2015
12.64
 718,268 12.54 12.68 12.50 295,500 10,000 7.6
22/07/2015
12.64
 1,249,770 12.31 12.64 11.97 124,200 58,600 1.7
21/07/2015
12.35
 1,387,961 12.68 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 12.92 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 13.21 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
 708,530 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 13.30 13.44 13.16 353,005 114,305 6.8
08/07/2015
13.39
 2,187,072 13.77 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 13.16 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 12.78 12.87 12.73 140,400 2,100 3.7
29/06/2015
12.83
 723,496 12.83 12.97 12.59 78,500 11,900 1.8
26/06/2015
12.87
 1,146,447 13.16 13.16 12.87 0 122,600 -3.4
25/06/2015
13.21
 773,522 13.35 13.39 13.21 198,900 136,100 1.8
24/06/2015
13.39
 1,819,839 13.25 13.44 13.25 501,100 21,800 13.5
23/06/2015
13.11
 1,410,821 13.16 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 13.16 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 13.02 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 13.63 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 13.25 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 12.21 12.68 12.12 790,000 90,000 17.8
04/06/2015
12.26
 2,211,970 11.36 12.45 11.36 708,000 14,800 18.0
03/06/2015
12.40
 4,364,620 12.07 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 11.83 12.16 11.83 101,900 1,000 2.6
28/05/2015
12.16
 1,136,020 12.02 12.21 11.88 131,600 0 3.4
27/05/2015
12.07
 1,493,351 12.16 12.16 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 12.31 12.45 12.16 248,300 125,020 3.2
21/05/2015
12.21
 1,732,631 11.83 12.21 11.74 676,000 70,000 15.3
20/05/2015
11.74
 886,885 11.41 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 11.60 11.69 11.36 75,000 125,000 -1.2
12/05/2015
11.36
 1,086,840 11.60 11.69 11.36 5,000 82,200 -1.9
11/05/2015
11.69
 1,212,890 11.97 11.97 11.69 96,300 22,100 1.9
08/05/2015
11.93
 2,077,270 11.97 12.07 11.83 106,300 78,700 0.7
07/05/2015
12.07
 696,700 12.16 12.21 12.07 102,100 0 2.6
06/05/2015
12.12
 2,356,670 12.16 12.35 11.97 256,300 452,700 -5.0
05/05/2015
11.97
 1,273,957 11.88 12.07 11.50 96,400 2,000 2.4
04/05/2015
11.97
 1,989,750 12.50 12.54 11.88 215,300 46,350 4.3
27/04/2015
12.31
 814,048 12.64 12.73 12.26 99,100 151,700 -1.4
24/04/2015
12.54
 2,608,911 12.31 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 12.16 12.31 12.12 686,000 264,012 10.9
21/04/2015
12.26
 1,811,820 12.45 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
17/04/2015
12.21
 3,134,886 12.07 12.31 11.97 1,392,000 223,800 30.2
16/04/2015
12.07
 3,490,550 12.07 12.54 11.97 100,900 110,000 -0.3
15/04/2015
11.93
 3,037,622 11.03 11.93 11.03 333,100 60,400 6.7
14/04/2015
11.03
 1,139,850 10.89 11.08 10.84 194,700 16,000 4.1
13/04/2015
10.84
 839,340 10.93 11.12 10.84 4,000 0 0.1
10/04/2015
10.93
 924,646 10.93 11.03 10.93 92,400 1,000 2.1
09/04/2015
10.93
 817,852 10.89 11.03 10.79 181,300 32,200 3.4
08/04/2015
10.89
 712,537 11.03 11.12 10.89 25 289,800 -6.7
07/04/2015
10.93
 990,073 10.84 10.93 10.70 20,000 193,200 -3.9
06/04/2015
10.70
 1,321,770 10.79 10.89 10.70 80,000 273,100 -4.4
03/04/2015
10.79
 883,944 10.55 10.79 10.41 5,000 229,200 -5.0
02/04/2015
10.55
 1,365,630 10.27 10.60 10.18 57,000 410,000 -7.7
01/04/2015
10.18
 1,193,040 9.70 10.70 9.70 60,800 275,400 -4.7
31/03/2015
10.70
 1,074,435 10.41 10.79 10.41 32,200 2,075 0.7
30/03/2015
10.41
 1,242,415 10.51 10.79 10.41 0 255,886 -5.7
27/03/2015
10.70
 1,581,160 10.89 11.08 10.70 3,200 638,500 -14.5
26/03/2015
10.84
 1,299,048 9.56 11.08 9.56 1,000 425,400 -9.8
25/03/2015
10.60
 2,295,051 11.22 11.45 10.60 100 264,400 -6.1
24/03/2015
11.22
 1,384,414 11.45 11.45 11.03 1,120 328,500 -7.7

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