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

29.50
-0.80
(-2.64%)
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)
26/12/2013
9.23
 1,974,407 9.27 9.32 9.23 460,000 0 9.3
25/12/2013
9.27
 1,946,968 9.37 9.46 9.23 294,800 70,074 4.6
24/12/2013
9.37
 1,610,370 9.41 9.50 9.32 115,000 75,700 0.8
23/12/2013
9.32
 1,923,780 9.09 9.32 9.05 241,600 50,000 3.9
20/12/2013
9.05
 2,207,641 9.18 9.32 9.00 14,400 684,100 -13.3
19/12/2013
9.09
 1,348,325 9.14 9.32 9.09 50,000 85,700 -0.7
18/12/2013
9.14
 2,240,542 8.82 9.27 8.82 302,100 220,700 1.6
17/12/2013
8.82
 1,492,528 8.59 8.91 8.59 590,800 14,000 11.1
16/12/2013
8.82
 1,836,343 8.54 8.91 8.45 435,000 81,150 6.6
13/12/2013
8.54
 873,356 8.54 8.59 8.45 430,000 0 8.0
12/12/2013
8.54
 1,545,728 8.32 8.54 8.32 712,200 4,600 13.0
11/12/2013
8.41
 818,440 8.50 8.50 8.36 98,000 0 1.8
10/12/2013
8.54
 644,078 8.59 8.64 8.50 267,000 2,000 5.0
09/12/2013
8.59
 2,392,790 8.32 8.59 8.27 701,000 35,000 12.3
06/12/2013
8.32
 483,727 8.27 8.32 8.22 48,000 10,600 0.7
05/12/2013
8.32
 480,214 8.27 8.36 8.22 15,000 900 0.3
04/12/2013
8.36
 885,187 8.41 8.41 8.22 273,200 129,700 2.6
03/12/2013
8.36
 1,315,657 8.22 8.41 8.18 148,900 80,000 1.3
02/12/2013
8.22
 446,873 8.22 8.27 8.18 20,000 40,000 -0.4
29/11/2013
8.22
 700,655 8.22 8.22 8.13 233,600 35,400 3.6
28/11/2013
8.18
 645,550 8.32 8.36 8.18 80,000 5,800 1.3
27/11/2013
8.32
 1,021,327 8.36 8.41 8.27 115,200 1,000 2.1
26/11/2013
8.27
 924,471 8.27 8.32 8.18 100,000 11,800 1.6
25/11/2013
8.32
 1,175,700 8.36 8.41 8.22 150,000 1,000 2.7
22/11/2013
8.32
 1,685,502 8.27 8.36 8.22 195,200 2,000 3.5
21/11/2013
8.27
 3,018,968 8.27 8.64 8.27 965,600 0 17.8
20/11/2013
8.27
 2,056,362 8.32 8.32 8.09 280,800 594,800 -5.7
19/11/2013
8.32
 1,199,656 8.22 8.41 8.22 65,200 900 1.2
18/11/2013
8.22
 1,585,463 8.00 8.27 8.00 11,500 122,700 -2.0
15/11/2013
8.00
 958,380 7.90 8.00 7.86 0 112,000 -1.9
14/11/2013
7.90
 422,938 7.86 7.90 7.81 0 33,000 -0.6
13/11/2013
7.81
 689,683 7.90 7.95 7.77 0 213,600 -3.7
12/11/2013
7.95
 1,209,726 8.04 8.13 7.90 162,000 64,200 1.7
11/11/2013
8.00
 1,706,136 7.77 8.00 7.68 170,000 100,150 1.2
08/11/2013
7.63
 572,802 7.63 7.68 7.58 0 202 0.0
07/11/2013
7.63
 591,516 7.72 7.72 7.63 38,800 4,000 0.6
06/11/2013
7.72
 461,520 7.68 7.77 7.68 85,200 6,000 1.3
05/11/2013
7.68
 837,594 7.58 7.68 7.58 50,000 23,000 0.4
04/11/2013
7.63
 718,066 7.68 7.72 7.63 0 20,000 -0.3
01/11/2013
7.68
 439,086 7.72 7.72 7.63 100,000 2,000 1.6
31/10/2013
7.68
 819,300 7.63 7.72 7.58 200,000 16,200 3.1
30/10/2013
7.63
 2,446,453 7.45 7.68 7.45 109,900 5,200 1.7
29/10/2013
7.40
 597,200 7.45 7.49 7.36 0 0 0
28/10/2013
7.36
 1,630,100 7.36 7.54 7.31 85,200 5,800 1.3
25/10/2013
7.31
 820,560 7.31 7.31 7.26 65,200 0 1.0
24/10/2013
7.26
 936,660 7.40 7.40 7.26 306,600 332,000 -0.4
23/10/2013
7.36
 1,111,325 7.36 7.40 7.31 410,800 320,150 1.5
22/10/2013
7.31
 748,002 7.31 7.36 7.22 376,200 401,200 -0.4
21/10/2013
7.36
 744,045 7.31 7.40 7.31 247,000 202,000 0.7
18/10/2013
7.26
 717,704 7.31 7.36 7.26 250,400 183,000 1.1
17/10/2013
7.31
 699,607 7.36 7.36 7.26 181,300 278,750 -1.6
16/10/2013
7.31
 728,500 7.17 7.36 7.17 126,700 357,400 -3.7
15/10/2013
7.17
 490,730 7.17 7.22 7.13 0 238,000 -3.7
14/10/2013
7.17
 779,130 7.26 7.26 7.13 197,300 427,600 -3.6
11/10/2013
7.26
 373,100 7.36 7.36 7.26 145,100 0 2.3
10/10/2013
7.31
 558,646 7.36 7.40 7.26 109,000 0 1.8
09/10/2013
7.40
 293,372 7.45 7.45 7.36 1,000 19,700 -0.3
08/10/2013
7.45
 493,062 7.45 7.49 7.36 87,600 13,700 1.2
07/10/2013
7.45
 558,095 7.40 7.49 7.36 220,000 4,000 3.5
04/10/2013
7.40
 469,402 7.31 7.40 7.26 249,000 18,200 3.7
03/10/2013
7.31
 418,008 7.40 7.40 7.26 0 65,200 -1.0
02/10/2013
7.40
 285,260 7.36 7.45 7.36 35,100 0 0.6
01/10/2013
7.40
 761,010 7.40 7.49 7.36 125,200 67,000 0.9
30/09/2013
7.40
 2,065,580 7.31 7.49 7.31 146,800 84,200 1.0
27/09/2013
7.26
 811,047 7.26 7.40 7.22 139,400 114,800 0.4
26/09/2013
7.26
 408,227 7.31 7.36 7.22 198,700 96,900 1.6
25/09/2013
7.31
 938,412 7.13 7.31 7.13 161,300 0 2.6
24/09/2013
7.13
 408,354 6.99 7.17 6.94 48,000 0 0.7
23/09/2013
6.99
 311,700 6.85 6.99 6.85 31,600 0 0.5
20/09/2013
6.94
 1,019,550 6.90 6.94 6.85 964,000 0 14.6
19/09/2013
6.90
 258,929 6.90 6.94 6.85 70,000 0 1.1
18/09/2013
6.85
 446,500 6.94 6.99 6.81 233,400 0 3.5
17/09/2013
6.94
 287,021 6.90 6.94 6.85 201,300 0 3.0
16/09/2013
6.85
 203,300 6.90 6.94 6.85 48,200 0 0.7
13/09/2013
6.85
 332,210 6.81 6.85 6.81 141,100 100 2.1
12/09/2013
6.81
 151,011 6.85 6.85 6.81 68,800 0 1.0
11/09/2013
6.85
 225,430 6.81 6.85 6.81 90,900 0 1.4
10/09/2013
6.76
 107,230 6.76 6.76 6.67 24,100 0 0.4
09/09/2013
6.67
 1,035,800 6.76 6.76 6.67 359,100 200,000 2.3
06/09/2013
6.76
 332,100 6.76 6.76 6.72 273,900 200,000 1.1
05/09/2013
6.76
 178,600 6.67 6.76 6.67 0 0 0
04/09/2013
6.67
 342,622 6.76 6.76 6.67 15,000 0 0.2
03/09/2013: Cổ tức tiền mặt tỉ lệ: 5%
03/09/2013
6.76
 264,810 6.81 6.94 6.35 70,000 62,800 0.1
30/08/2013
6.81
 408,300 6.63 6.81 6.32 50,100 10,000 0.6
29/08/2013
6.63
 758,500 6.81 6.90 6.63 20,700 454,000 -6.6
28/08/2013
6.81
 1,043,763 6.94 6.94 6.76 80,000 173,300 -1.4
27/08/2013
6.98
 505,450 7.07 7.07 6.94 137,300 112,800 0.4
26/08/2013
7.07
 763,348 7.07 7.07 6.94 238,700 247,000 -0.1
23/08/2013
7.07
 1,045,964 7.12 7.12 6.98 480,000 476,800 0.1
22/08/2013
7.07
 983,512 7.16 7.21 7.03 331,000 184,300 2.3
21/08/2013
7.16
 235,149 7.16 7.16 7.03 73,900 11,600 1.0
20/08/2013
7.16
 428,220 7.16 7.21 7.12 182,600 0 3.0
19/08/2013
7.16
 397,100 7.16 7.25 7.12 600 142,800 -2.3
16/08/2013
7.16
 656,136 7.03 7.25 7.03 162,000 0 2.6
15/08/2013
7.03
 267,317 6.68 7.07 6.32 6,000 20,000 -0.2
14/08/2013
6.98
 106,285 6.98 7.07 6.90 0 0 0
13/08/2013
6.90
 536,850 6.98 6.98 6.90 140,000 166,075 -0.4
12/08/2013
6.98
 266,796 7.03 7.03 6.94 0 48,000 -0.8
09/08/2013
6.98
 347,369 7.12 7.12 6.98 20,000 105,800 -1.4
08/08/2013
7.07
 384,850 7.07 7.12 7.07 0 140,000 -2.2

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