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

33.60
-0.20
(-0.59%)
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
(2024-11-04) 		-3.40 -9.13% 45,576,341 -5,498,470 -188.8
33.10
37.59
33.80
2 tháng
(2024-10-04) 		-6.93 -17.01% 99,315,244 -10,104,333 -373.3
33.10
41.22
33.80
3 tháng
(2024-09-04) 		-5.85 -14.75% 156,649,277 -8,719,222 -318.8
33.10
41.22
33.80
6 tháng
(2024-06-06) 		-8.99 -21.01% 348,934,821 -1,784,983 -38.5
33.10
44.56
33.80
12 tháng
(2023-12-11) 		-4.97 -12.81% 1,063,750,169 -6,170,628 -156.6
33.10
44.95
33.80
24 tháng
(2022-12-14) 		11.26 49.95% 2,564,855,366 9,335,712 249.1
20.61
44.95
33.80
36 tháng
(2021-12-20) 		10.13 42.77% 4,881,535,469 60,844,079 1,423.9
17.34
44.95
33.80
60 tháng
(2019-12-30) 		19.08 129.64% 8,877,154,305 -8,909,295 358.7
7.57
44.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
36.80
 6,052,533 36.51 37.29 36.41 192,284 556,200 -13.6
16/02/2024
36.51
 4,798,817 36.02 37.00 36.02 40,600 1,591,800 -57.9
15/02/2024
36.71
 4,739,310 38.28 38.37 36.31 100 565,775 -21.1
07/02/2024
36.90
 3,967,554 37.10 37.10 36.51 1,000 700 0.0
06/02/2024
36.90
 9,564,654 36.21 37.00 36.02 780,800 858,900 -2.8
05/02/2024
36.02
 3,791,399 36.21 36.41 35.92 0 8,900 -0.3
02/02/2024
36.02
 3,280,993 36.31 36.31 36.02 214,300 251,100 -1.3
01/02/2024
36.21
 2,435,168 36.12 36.61 35.82 25,196 15,700 0.4
31/01/2024
36.02
 4,054,040 36.41 36.71 36.02 73,900 156,100 -3.0
30/01/2024
36.51
 4,401,841 36.31 36.90 36.31 444,200 92,235 13.2
29/01/2024
36.21
 2,022,985 36.31 36.51 36.12 0 31,000 -1.1
26/01/2024
36.21
 3,149,562 36.02 36.61 35.92 25,000 400 0.9
25/01/2024
36.12
 1,981,773 36.21 36.51 36.02 70,000 0 2.6
24/01/2024
36.21
 1,659,413 36.61 36.71 36.21 100 21,100 -0.8
23/01/2024
36.41
 5,694,503 36.02 36.71 36.02 355,000 49,800 11.3
22/01/2024
36.02
 2,557,059 36.21 36.51 35.92 0 174,800 -6.4
19/01/2024
36.21
 4,051,035 36.71 36.80 36.21 237,900 1,145,400 -33.7
18/01/2024
36.41
 2,697,203 36.61 36.71 36.21 100 1,038,400 -38.5
17/01/2024
36.41
 3,653,530 36.41 37.00 35.04 62,200 67,300 -0.2
16/01/2024
36.41
 1,582,763 36.12 36.41 35.92 0 34,700 -1.3
15/01/2024
36.12
 2,948,219 36.31 36.61 36.12 0 74,678 -2.8
12/01/2024
36.12
 4,258,359 36.61 36.90 36.02 163,900 190,100 -0.9
11/01/2024
36.51
 3,724,918 36.12 36.51 35.72 5,900 465,740 -16.8
10/01/2024
35.82
 4,682,232 36.31 36.51 35.82 74,000 1,537,200 -53.9
09/01/2024
36.12
 8,862,243 37.00 37.10 36.02 8,900 1,410,100 -52.1
08/01/2024
37.00
 4,566,011 37.79 37.79 36.80 300 16,200 -0.6
05/01/2024
37.49
 2,030,071 37.69 37.98 37.00 70,000 39,750 1.2
04/01/2024
37.59
 4,035,709 37.59 38.08 37.49 1,300 330,200 -12.6
03/01/2024
37.49
 2,267,197 37.20 37.49 37.00 0 684,400 -26.0
02/01/2024
37.20
 2,322,306 37.49 37.88 37.20 100 470,000 -18.0
29/12/2023
37.29
 2,032,100 37.59 37.69 37.29 400 76,000 -2.9
28/12/2023
37.59
 2,712,700 37.98 38.28 37.49 6,000 2,407 0.1
27/12/2023
37.98
 2,966,400 38.08 38.47 37.98 130,000 250,500 -4.7
26/12/2023
38.08
 3,086,500 37.79 38.57 37.79 103,500 330,340 -8.8
25/12/2023
37.79
 2,544,200 37.59 38.28 37.69 1,200 0 0.0
22/12/2023
37.59
 2,338,000 37.49 37.79 37.29 90,300 46,900 1.7
21/12/2023
37.49
 1,444,300 37.69 37.98 36.71 0 80,100 -3.1
20/12/2023
37.69
 3,042,600 37.20 37.88 37.20 290,400 495,500 -7.9
19/12/2023
37.20
 2,535,100 36.71 37.20 36.41 3,200 307,500 -11.4
18/12/2023
36.71
 1,838,400 36.80 37.29 36.71 1,400 45,000 -1.6
15/12/2023
36.80
 4,550,000 37.00 37.59 36.80 6,149 756,610 -28.2
14/12/2023
37.00
 2,687,600 37.20 37.79 37.00 400 61,200 -2.3
13/12/2023
37.20
 9,670,600 38.67 38.77 36.90 19,300 471,900 -17.4
12/12/2023
38.67
 1,816,600 38.77 38.96 34.94 100,000 4,300 3.8
11/12/2023
38.77
 3,379,400 38.08 38.77 38.08 512,200 325,000 7.4
08/12/2023
38.08
 3,756,600 38.08 38.57 37.69 200 0 0.0
07/12/2023
38.08
 9,709,500 39.45 39.45 37.79 14,100 24,600 -0.4
06/12/2023
39.45
 4,773,700 39.26 39.75 38.47 515,300 31,040 19.4
05/12/2023
39.26
 9,701,100 38.57 40.43 38.57 12,100 243,000 -9.3
04/12/2023
38.57
 7,169,300 38.08 39.06 38.28 14,100 364,100 -13.8
01/12/2023
38.08
 4,864,800 37.88 38.77 37.59 2,500 74,910 0
30/11/2023
37.88
 6,865,300 38.28 38.96 37.88 331,400 953,700 -24.0
29/11/2023
38.28
 11,724,900 36.51 38.67 36.61 602,603 60,000 20.9
28/11/2023
36.51
 2,808,500 36.41 36.71 36.02 150,500 0 5.6
27/11/2023
36.41
 2,798,400 36.31 37.00 36.12 397,900 93,900 11.3
24/11/2023
36.31
 5,261,100 35.82 36.41 35.33 400 6,000 -0.2
23/11/2023
35.82
 8,411,000 37.69 38.47 35.82 600 52,800 -2.0
22/11/2023
37.69
 4,040,700 37.79 38.08 37.10 102,900 147,400 -1.7
21/11/2023
37.79
 12,379,000 35.92 37.79 34.35 505,000 0 18.9
20/11/2023
35.92
 3,396,300 35.72 36.21 34.84 1,000 49,900 -1.8
17/11/2023
35.72
 8,477,300 36.71 36.71 35.53 3,800 878,100 -32.3
16/11/2023
36.71
 4,079,900 36.21 36.71 35.92 28,800 309,800 -10.4
15/11/2023
36.21
 6,045,100 36.51 37.39 36.12 1,000 118,000 -4.4
14/11/2023
36.51
 3,902,000 36.71 37.49 36.51 1,500 86,200 -3.2
13/11/2023
36.71
 5,432,500 35.82 36.71 35.63 503,200 22,720 17.8
10/11/2023
35.82
 5,472,700 36.12 36.61 34.45 0 64,700 -2.4
09/11/2023
36.12
 6,846,600 36.51 36.90 32.88 92,300 227,900 -5.0
08/11/2023
36.51
 5,521,700 34.94 36.51 34.35 13,000 124,628 -4.0
07/11/2023
34.94
 5,471,400 34.35 35.82 33.96 255,800 208,500 0
06/11/2023
34.35
 3,041,300 34.25 34.55 32.88 616,400 39,500 20.2
03/11/2023
34.25
 3,935,500 34.45 34.94 33.66 15,300 274,800 -9.0
02/11/2023
34.45
 5,271,600 33.17 34.74 33.27 887,000 26,600 29.7
01/11/2023
33.17
 4,196,200 32.39 33.37 29.93 108,100 100,000 0.3
31/10/2023
32.39
 10,874,100 34.35 34.84 30.92 1,346,800 120,600 40.4
30/10/2023
34.35
 4,927,300 36.41 37.20 34.35 266,400 10,100 9.0
27/10/2023
36.41
 4,908,000 34.94 36.71 33.86 664,600 0 0
26/10/2023: Cổ tức tiền mặt tỉ lệ: 7%
26/10/2023
34.94
 13,039,100 36.41 37.00 33.07 1,768,500 44,200 60.1
25/10/2023
36.41
 3,176,800 36.70 37.18 36.12 4,100 218,600 -8.1
24/10/2023
36.70
 3,102,800 36.80 37.37 36.22 3,000 12,500 -0.4
23/10/2023
36.80
 4,287,600 37.47 37.57 36.22 30,100 77,200 -1.8
20/10/2023
37.47
 7,224,900 36.22 37.47 35.74 1,003,800 35,300 37.2
19/10/2023
36.22
 6,771,100 37.09 37.47 35.54 22,200 5,200 0.7
18/10/2023
37.09
 12,490,400 36.60 37.57 35.06 140,700 194,600 -2.1
17/10/2023
36.60
 8,789,200 39.20 39.49 36.60 416,100 102,500 12.1
16/10/2023
39.20
 9,974,800 38.43 39.88 38.15 45,100 168,200 -5.0
13/10/2023
38.43
 9,368,900 37.57 38.92 37.28 116,110 8,100 4.3
12/10/2023
37.57
 5,947,200 37.95 37.95 37.18 43,900 500 1.7
11/10/2023
37.95
 9,531,100 36.41 38.34 36.41 129,200 5,100 4.8
10/10/2023
36.41
 4,663,300 36.80 37.09 36.41 300,100 0 11.5
09/10/2023
36.80
 5,997,000 35.45 37.09 35.64 97,800 41,600 2.1
06/10/2023
35.45
 4,150,000 35.06 35.74 34.87 1,400 77,800 -2.8
05/10/2023
35.06
 5,628,600 35.83 36.03 35.06 19,032 405,200 -14.2
04/10/2023
35.83
 8,834,100 34.68 36.41 33.71 8,000 279,800 -10.0
03/10/2023
34.68
 12,743,800 36.51 36.51 34.29 206,700 139,700 2.3
02/10/2023
36.51
 6,231,200 37.18 37.66 36.31 5,200 126,282 -4.7
29/09/2023
37.18
 6,240,900 38.05 38.63 37.18 12,000 140,300 -5.0
28/09/2023
38.05
 12,534,700 36.03 38.05 36.22 1,246,000 337,619 35.3
27/09/2023
36.03
 5,154,600 34.77 36.03 34.58 17,500 71,819 -2.0
26/09/2023
34.77
 5,757,400 34.29 36.03 34.29 1,500 104,085 -3.7
25/09/2023
34.29
 7,208,700 35.93 36.89 34.29 261,800 56,359 7.5

Chính sách bảo mật | Điều khoản sử dụng |