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

29.60
-0.70
(-2.31%)
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)
22/10/2014
19.93
 2,148,904 19.03 19.93 19.03 427,700 65,200 15.0
21/10/2014
18.98
 1,919,480 17.13 19.07 17.13 469,600 258,000 8.4
20/10/2014
19.03
 1,792,752 19.50 19.60 18.98 76,400 228,200 -6.1
17/10/2014
19.41
 5,648,054 19.83 19.93 18.70 0 0 0
16/10/2014
19.83
 4,809,372 20.54 20.59 19.69 1,128,200 1,128,600 0.2
15/10/2014
20.49
 2,792,923 20.45 20.68 20.21 514,900 432,500 3.5
14/10/2014
20.40
 3,962,577 20.35 21.01 20.35 167,600 50,000 5.1
13/10/2014
20.31
 2,737,791 20.16 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 20.35 20.35 20.07 474,000 303,500 7.3
06/10/2014
20.31
 2,703,828 20.12 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 19.69 20.31 19.69 572,600 202,000 15.6
01/10/2014
19.64
 3,286,884 19.17 19.78 19.12 255,600 370,000 -4.8
30/09/2014
19.03
 3,455,862 19.17 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 20.02 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 20.02 20.16 19.50 286,300 169,900 4.8
22/09/2014
19.97
 3,286,153 20.16 20.78 19.97 197,700 164,000 1.4
19/09/2014
19.88
 9,500,547 19.36 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 21.63 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 20.92 22.20 20.92 152,550 488,400 -15.5
12/09/2014
21.25
 5,333,372 20.16 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 0 0 0
08/09/2014
20.59
 4,676,719 19.64 20.83 19.45 0 0 0
05/09/2014
19.45
 2,719,495 19.17 19.64 19.12 123,300 301,100 -7.4
04/09/2014
18.98
 3,242,298 18.74 19.07 18.51 414,191 431,700 -0.8
03/09/2014
18.70
 3,147,286 19.07 19.31 18.70 0 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 0 0 0
27/08/2014
19.41
 3,580,597 19.64 19.88 19.07 0 0 0
26/08/2014
19.64
 5,052,842 18.74 19.69 18.70 942,000 500,000 18.1
25/08/2014
18.70
 5,935,390 17.70 18.89 17.70 0 0 0
22/08/2014
17.70
 3,893,118 17.65 17.84 17.56 0 0 0
21/08/2014
17.61
 4,521,133 17.94 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 17.80 17.89 17.42 56,100 490,700 -16.2
18/08/2014
17.75
 3,826,033 17.18 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 17.04 17.56 17.04 0 0 0
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 16.09 16.19 15.95 154,000 91,000 2.1
11/08/2014
16.05
 2,170,369 16.05 16.05 15.76 100,700 186,600 -2.9
08/08/2014
15.90
 4,046,755 16.14 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 15.90 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 14.86 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 16.19 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 16.33 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 15.58 15.58 15.17 136,500 16,000 4.1
21/07/2014
15.63
 2,269,268 15.76 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 14.62 15.44 14.62 96,600 900 3.1
16/07/2014
14.67
 2,232,898 15.08 15.31 14.67 336,900 0 11.0
15/07/2014
14.94
 2,357,180 14.62 15.03 14.62 0 0 0
14/07/2014
14.62
 4,447,405 13.62 14.62 13.62 129,500 11,200 3.6
11/07/2014
13.66
 1,431,498 13.62 13.71 13.52 564,700 4,300 16.7
10/07/2014
13.66
 2,904,130 12.29 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 13.80 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 13.20 13.48 13.20 502,900 39,000 13.5
27/06/2014
13.30
 3,078,484 13.16 13.30 13.07 663,800 4,700 19.0
26/06/2014
13.16
 2,869,619 13.25 13.34 13.11 234,900 1,000 6.8
25/06/2014
13.11
 4,720,061 12.61 13.16 12.61 186,100 403,800 -6.0
24/06/2014
12.56
 3,959,510 12.47 12.56 12.34 1,043,600 5,200 28.2
23/06/2014
12.47
 2,432,157 12.34 12.56 12.24 660,200 234,900 11.5
20/06/2014
12.24
 2,076,098 12.34 12.43 12.24 619,600 590,400 0.8
19/06/2014
12.24
 1,795,264 12.02 12.29 12.02 841,300 100 22.3
18/06/2014
12.24
 949,690 12.34 12.38 12.24 180,000 10,000 4.6
17/06/2014
12.34
 1,073,381 12.11 12.38 12.06 364,200 0 9.8
16/06/2014
12.15
 809,374 12.24 12.29 12.11 158,600 2,800 4.2
13/06/2014
12.29
 933,401 12.29 12.34 12.15 150,700 10,000 3.8
12/06/2014
12.29
 1,415,512 12.24 12.38 12.20 202,600 0 5.4
11/06/2014
12.24
 1,127,057 12.06 12.24 12.02 386,900 66,000 8.6
10/06/2014
12.02
 3,159,020 11.88 12.15 11.88 378,100 16,500 9.5
09/06/2014
11.88
 1,837,349 12.20 12.24 11.88 25,000 0 0.7
06/06/2014
12.11
 803,300 11.83 12.11 11.79 143,200 45,650 2.5
05/06/2014
11.79
 521,377 11.65 11.88 11.56 142,200 42,624 2.5
04/06/2014
11.74
 939,800 12.02 12.02 11.70 205,500 0 5.3
03/06/2014
12.02
 590,894 12.06 12.15 12.02 213,800 0 5.6

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