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)
18/11/2014
18.89
 1,682,418 19.17 19.17 18.89 59,700 63,400 -0.1
17/11/2014
19.17
 882,752 19.41 19.41 19.17 0 25,000 -1.0
14/11/2014
19.41
 1,221,210 19.69 19.69 19.22 20,100 145,000 -5.1
13/11/2014
19.69
 1,725,083 19.60 20.02 19.50 60,000 154,200 -3.9
12/11/2014
19.60
 1,280,946 19.31 19.60 19.26 0 330,000 -13.5
11/11/2014
19.31
 1,249,660 19.26 19.69 19.17 0 19,000 -0.8
10/11/2014
19.26
 870,615 19.31 19.60 17.42 25,000 160,000 -5.5
07/11/2014
19.31
 1,008,709 19.36 19.60 19.03 64,100 200,000 -5.6
06/11/2014
19.36
 1,093,135 19.41 19.74 19.36 52,000 1,400 2.1
05/11/2014
19.41
 1,493,323 19.50 19.50 18.98 190,300 3,510 7.6
04/11/2014
19.50
 2,027,237 19.36 19.78 19.22 23,000 8,200 0.6
03/11/2014
19.36
 1,462,984 19.12 19.50 19.22 9,400 26,000 -0.7
31/10/2014
19.12
 3,179,295 18.55 19.12 18.27 865,700 23,100 33.5
30/10/2014
18.55
 1,242,731 18.74 18.84 18.46 95,500 49,300 1.8
29/10/2014
18.74
 1,498,690 18.41 18.89 18.51 219,500 482,600 -10.4
28/10/2014
18.41
 1,607,755 17.99 18.41 17.75 88,300 720,200 0.0
27/10/2014
17.99
 3,242,428 19.22 19.22 17.84 88,300 720,200 -24.7
24/10/2014
19.22
 1,858,150 19.36 19.55 19.17 310,100 609,500 -12.2
23/10/2014
19.36
 2,731,470 19.93 20.02 19.36 547,400 158,300 16.2
22/10/2014
19.93
 2,148,904 18.98 19.93 19.03 427,700 65,200 15.0
21/10/2014
18.98
 1,919,480 19.03 19.07 17.13 469,600 258,000 8.4
20/10/2014
19.03
 1,792,752 19.41 19.60 18.98 76,400 228,200 -6.1
17/10/2014
19.41
 5,648,054 19.83 19.93 18.70 1,128,200 1,128,600 0.2
16/10/2014
19.83
 4,809,372 20.49 20.59 19.69 1,128,200 1,128,600 0.2
15/10/2014
20.49
 2,792,923 20.40 20.68 20.21 514,900 432,500 3.5
14/10/2014
20.40
 3,962,577 20.31 21.01 20.35 167,600 50,000 5.1
13/10/2014
20.31
 2,737,791 20.26 20.35 20.16 653,300 487,900 7.0
10/10/2014
20.26
 2,792,251 20.40 20.45 20.16 749,400 466,700 12.1
09/10/2014
20.40
 3,140,120 20.07 20.49 20.02 373,700 3,700 15.9
08/10/2014
20.07
 3,833,749 20.12 20.31 20.02 374,732 667,300 -12.5
07/10/2014
20.12
 3,068,079 20.31 20.35 20.07 474,000 303,500 7.3
06/10/2014
20.31
 2,703,828 20.02 20.49 20.12 143,900 188,924 -1.9
03/10/2014
20.02
 2,154,749 19.88 20.16 19.88 331,700 93,900 10.0
02/10/2014
19.88
 3,381,136 19.64 20.31 19.69 572,600 202,000 15.6
01/10/2014
19.64
 3,286,884 19.03 19.78 19.12 255,600 370,000 -4.8
30/09/2014
19.03
 3,455,862 19.26 19.41 18.98 385,000 280,400 4.2
29/09/2014
19.26
 2,833,470 19.64 19.64 19.26 488,800 213,100 11.3
26/09/2014
19.64
 2,736,672 19.93 20.21 19.64 88,000 5,500 3.5
25/09/2014
19.93
 6,627,355 19.55 19.93 18.98 730,700 440,700 11.6
24/09/2014
19.55
 4,130,870 19.50 19.83 19.07 705,900 281,200 17.5
23/09/2014
19.50
 3,364,297 19.97 20.16 19.50 286,300 169,900 4.8
22/09/2014
19.97
 3,286,153 19.88 20.78 19.97 197,700 164,000 1.4
19/09/2014
19.88
 9,500,547 19.41 20.07 19.31 2,243,400 5,668,000 -144.2
18/09/2014
19.41
 8,681,060 20.59 20.87 19.41 2,024,400 168,800 79.0
17/09/2014
20.59
 5,896,775 21.39 22.10 20.59 465,000 406,000 2.4
16/09/2014
21.39
 4,958,395 21.20 21.82 20.64 72,000 350,650 -12.6
15/09/2014
21.20
 6,699,655 21.25 22.20 20.92 152,550 488,400 -15.5
12/09/2014
21.25
 5,333,372 20.02 21.25 20.02 24,200 33,000 -0.4
11/09/2014
20.02
 4,003,762 19.93 20.59 19.69 120,000 702,000 -24.8
10/09/2014
19.93
 5,319,805 19.41 19.93 18.89 338,000 781,700 -18.2
09/09/2014
19.41
 6,796,167 20.59 20.83 18.93 351,300 602,600 0.0
08/09/2014
20.59
 4,676,719 19.45 20.83 19.45 190,500 203,900 0.0
05/09/2014
19.45
 2,719,495 18.98 19.64 19.12 123,300 301,100 -7.4
04/09/2014
18.98
 3,242,298 18.70 19.07 18.51 414,191 431,700 -0.8
03/09/2014
18.70
 3,147,286 19.07 19.31 18.70 217,300 20,300 0.0
29/08/2014
19.07
 4,747,239 19.45 19.64 18.93 283,900 157,300 5.1
28/08/2014
19.45
 3,471,035 19.41 19.83 19.17 36,400 401,550 0.0
27/08/2014
19.41
 3,580,597 19.64 19.88 19.07 942,000 500,000 18.1
26/08/2014
19.64
 5,052,842 18.70 19.69 18.70 942,000 500,000 18.1
25/08/2014
18.70
 5,935,390 17.70 18.89 17.70 445,000 85,800 0.0
22/08/2014
17.70
 3,893,118 17.61 17.84 17.56 202,000 251,400 -1.9
21/08/2014
17.61
 4,521,133 17.70 18.03 17.28 202,000 251,400 -1.9
20/08/2014
17.70
 1,917,442 17.47 17.80 17.42 800 140,100 -5.2
19/08/2014
17.47
 4,070,102 17.75 17.89 17.42 56,100 490,700 -16.2
18/08/2014
17.75
 3,826,033 17.23 18.03 17.13 91,100 338,800 -9.2
15/08/2014
17.23
 2,426,028 17.32 17.51 17.18 193,000 340,000 -5.4
14/08/2014
17.32
 2,575,454 17.28 17.56 17.04 804,000 145,000 23.9
13/08/2014
17.28
 6,932,117 16.14 17.65 16.09 804,000 145,000 23.9
12/08/2014
16.14
 1,437,799 16.05 16.19 15.95 154,000 91,000 2.1
11/08/2014
16.05
 2,170,369 15.90 16.05 15.76 100,700 186,600 -2.9
08/08/2014
15.90
 4,046,755 16.09 16.23 15.81 74,500 106,800 -1.1
07/08/2014
16.09
 1,943,508 16.14 16.19 16.00 27,300 258,500 -7.9
06/08/2014
16.14
 2,390,537 16.09 16.28 15.95 354,100 107,500 8.4
05/08/2014
16.09
 3,830,274 16.09 16.42 15.95 21,800 488,800 -16.0
04/08/2014
16.09
 2,270,326 15.86 16.09 15.67 228,400 313,200 -2.8
01/08/2014
15.86
 2,880,829 15.86 16.14 15.62 18,400 294,300 -9.3
31/07/2014
15.86
 2,271,998 15.38 15.86 15.24 116,700 5,800 3.7
30/07/2014
15.38
 1,682,483 15.43 15.57 15.24 285,000 500 9.3
29/07/2014
15.43
 1,713,360 15.05 15.43 14.86 217,400 30,000 6.0
28/07/2014
15.05
 3,818,838 15.62 15.62 14.86 379,000 96,000 9.0
25/07/2014
15.62
 2,824,655 16.09 16.33 15.62 411,100 70,069 11.5
24/07/2014: Cổ tức tiền mặt tỉ lệ: 12%
24/07/2014
16.09
 2,323,286 15.81 16.42 15.95 368,400 2,000 12.5
23/07/2014
15.81
 2,525,590 15.44 15.81 15.44 110,000 400 3.7
22/07/2014
15.44
 2,553,905 15.63 15.63 15.17 136,500 16,000 4.1
21/07/2014
15.63
 2,269,268 15.72 15.90 15.49 620,800 500 21.3
18/07/2014
15.72
 2,916,899 15.44 15.99 15.31 633,900 300 21.9
17/07/2014
15.44
 3,835,349 14.67 15.44 14.62 96,600 900 3.1
16/07/2014
14.67
 2,232,898 14.94 15.31 14.67 336,900 0 11.0
15/07/2014
14.94
 2,357,180 14.62 15.03 14.62 129,500 11,200 0.0
14/07/2014
14.62
 4,447,405 13.66 14.62 13.62 129,500 11,200 3.6
11/07/2014
13.66
 1,431,498 13.66 13.71 13.52 564,700 4,300 16.7
10/07/2014
13.66
 2,904,130 13.62 13.84 12.29 767,900 39,300 21.7
09/07/2014
13.62
 939,007 13.62 13.71 13.62 504,700 15,700 14.6
08/07/2014
13.62
 2,633,191 13.62 13.62 13.39 519,600 425,000 2.8
07/07/2014
13.62
 3,993,758 13.89 13.98 13.52 1,307,000 400,200 27.4
04/07/2014
13.89
 1,984,484 13.80 13.94 13.75 721,200 37,000 20.7
03/07/2014
13.80
 2,399,710 13.71 13.98 13.66 680,450 216,000 14.0
02/07/2014
13.71
 2,928,103 13.48 13.80 13.43 849,300 61,800 23.5
01/07/2014
13.48
 2,333,002 13.34 13.80 13.30 435,800 11,100 12.5
30/06/2014
13.34
 1,843,026 13.30 13.48 13.20 502,900 39,000 13.5

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