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)
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 6.98 6.98 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 7.07 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 6.98 7.07 6.32 6,000 20,000 -0.2
14/08/2013
6.98
 106,285 6.90 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 6.98 7.03 6.94 0 48,000 -0.8
09/08/2013
6.98
 347,369 7.07 7.12 6.98 20,000 105,800 -1.4
08/08/2013
7.07
 384,850 7.12 7.12 7.07 0 140,000 -2.2
07/08/2013
7.12
 625,919 7.07 7.16 7.07 116,300 216,012 -1.6
06/08/2013
7.07
 478,834 7.12 7.12 7.03 62,800 144,800 -1.3
05/08/2013
7.12
 169,546 7.07 7.12 7.07 19,200 0 0.3
02/08/2013
7.07
 337,323 7.07 7.07 7.03 71,100 1,863 1.1
01/08/2013
7.07
 252,049 7.03 7.07 6.98 0 0 0
31/07/2013
7.03
 383,151 7.12 7.12 7.03 60,000 125,600 -1.0
30/07/2013
7.12
 395,073 7.03 7.12 6.37 0 0 0
29/07/2013
7.03
 663,888 7.07 7.12 6.98 35,000 2,000 0.5
26/07/2013
7.07
 687,700 7.21 7.21 6.50 43,000 85,800 -0.7
25/07/2013
7.21
 503,300 7.25 7.34 6.59 105,800 132,100 -0.4
24/07/2013
7.25
 1,626,000 7.34 7.52 7.25 387,600 155,000 3.9
23/07/2013
7.34
 786,000 7.29 7.38 7.25 192,000 205,500 -0.2
22/07/2013
7.29
 511,000 7.43 7.47 7.25 146,800 97,300 0.8
19/07/2013
7.43
 1,251,500 7.25 7.56 7.29 450,300 85,000 6.1
18/07/2013
7.25
 620,300 7.29 7.34 7.21 138,000 3,800 2.2
17/07/2013
7.29
 278,000 7.21 7.29 7.16 216,400 188,400 0.5
16/07/2013
7.21
 505,500 7.16 7.25 7.12 132,100 92,100 0.6
15/07/2013
7.16
 617,600 7.21 7.25 7.12 171,800 62,800 1.8
12/07/2013
7.21
 960,300 6.90 7.25 6.94 103,500 60,000 0.7
11/07/2013
6.90
 207,200 6.90 6.94 6.23 10,000 100 0.2
10/07/2013
6.90
 283,700 6.94 7.03 6.90 345,000 314,000 0.5
09/07/2013
6.94
 353,300 6.94 6.98 6.90 87,400 7,000 1.3
08/07/2013
6.94
 463,100 7.03 7.03 6.90 202,300 38,800 2.6
05/07/2013
7.03
 652,800 7.07 7.12 6.98 198,500 20,000 2.8
04/07/2013
7.07
 507,200 7.03 7.07 6.98 1,261,024 1,153,524 1.7
03/07/2013
7.03
 549,000 7.03 7.07 6.94 125,000 20,400 1.7
02/07/2013
7.03
 860,300 6.81 7.03 6.85 150,000 250,000 -1.6
01/07/2013
6.81
 441,100 6.90 6.90 6.76 91,000 158,800 -1.1
28/06/2013
6.90
 777,700 6.98 7.03 6.85 266,700 0 4.2
27/06/2013
6.98
 667,200 6.81 6.98 6.81 20,800 257,600 -3.7
26/06/2013
6.81
 1,017,100 6.85 6.90 6.63 60,800 503,200 -6.8
25/06/2013
6.85
 3,409,400 7.21 7.21 6.59 329,000 685,800 -5.5
24/06/2013
7.21
 2,026,900 7.60 7.60 7.07 0 416,300 -6.9
21/06/2013
7.60
 7,351,100 7.69 7.87 7.16 6,141,100 672,000 96.1
20/06/2013
7.69
 2,673,300 7.74 7.74 7.47 1,126,600 377,600 12.9
19/06/2013
7.74
 1,462,700 7.74 7.78 7.69 887,800 28,185 15.0
18/06/2013
7.74
 1,878,200 7.65 7.74 7.56 932,900 304,700 10.9
17/06/2013
7.65
 3,616,000 7.60 7.87 7.60 378,800 505,500 -2.1
14/06/2013
7.60
 1,685,200 7.69 7.78 7.56 8,500 200,000 -3.3
13/06/2013
7.69
 3,303,200 7.60 7.74 7.47 10,000 50,000 -0.7
12/06/2013
7.60
 4,534,500 7.91 7.91 7.60 23,000 290,000 -4.7
11/06/2013
7.91
 2,796,400 8.00 8.05 7.82 57,400 150,000 -1.7
10/06/2013
8.00
 5,998,500 7.82 8.27 7.87 66,600 52,900 0.2
07/06/2013
7.82
 3,664,000 7.60 7.82 7.52 0 20,000 -0.4
06/06/2013
7.60
 3,485,700 7.25 7.60 7.25 235,700 159,500 1.2
05/06/2013
7.25
 1,747,700 7.07 7.29 7.03 246,200 0 4.0
04/06/2013
7.07
 2,124,100 7.29 7.34 7.03 3,200 0 0.1
03/06/2013
7.29
 2,172,600 7.43 7.43 7.25 2,468,500 2,200,000 4.4
31/05/2013
7.43
 2,553,000 7.43 7.69 7.34 18,900 145,400 -2.2
30/05/2013
7.43
 2,219,800 7.29 7.43 6.85 346,200 557,400 -3.5
29/05/2013
7.29
 6,557,300 6.94 7.43 6.90 2,565,624 2,530,524 0.5
28/05/2013
6.94
 1,830,800 6.81 6.94 6.76 50,300 494,100 -6.8
27/05/2013
6.81
 3,130,700 6.68 6.98 6.63 170,200 119,400 0.8
24/05/2013
6.68
 1,048,800 6.54 6.68 6.50 3,425,974 3,590,028 -2.4
23/05/2013
6.54
 1,418,900 6.68 6.72 6.50 100,000 236,500 -2.1
22/05/2013
6.68
 3,159,400 6.45 6.76 6.41 110,500 45,000 1.0
21/05/2013
6.45
 1,150,300 6.37 6.50 6.37 80,600 16,000 0.9
20/05/2013
6.37
 762,200 6.28 6.41 6.23 232,500 89,300 2.0
17/05/2013
6.28
 687,500 6.19 6.28 6.19 100,900 1,000 1.4
16/05/2013
6.19
 235,400 6.19 6.23 6.14 73,100 0 1.0
15/05/2013
6.19
 189,400 6.14 6.19 6.06 14,800 0 0.2
14/05/2013
6.14
 575,100 6.19 6.23 6.10 252,400 161,500 1.3
13/05/2013
6.19
 210,400 6.19 6.23 6.14 2,000 0 0.0
10/05/2013
6.19
 255,300 6.19 6.19 6.10 24,800 1,300 0.3
09/05/2013
6.19
 294,700 6.14 6.19 6.10 71,400 30,674 0.6
08/05/2013
6.14
 525,700 6.10 6.19 6.10 262,600 6,300 3.5
07/05/2013
6.10
 197,700 6.23 6.28 6.10 74,300 0 1.0
06/05/2013
6.23
 699,700 6.01 6.23 6.06 102,000 800 1.4
03/05/2013
6.01
 580,400 5.88 6.06 5.88 213,200 50,024 2.2
02/05/2013
5.88
 163,800 5.84 5.92 5.84 50,000 46,500 0.0
26/04/2013
5.84
 164,600 5.88 5.92 5.84 4,000 0 0.1
25/04/2013
5.88
 136,100 5.84 5.92 5.84 5,000 0 0.1
24/04/2013
5.84
 336,600 5.84 5.88 5.84 9,500 123,300 -1.5
23/04/2013
5.84
 385,700 5.84 5.92 5.79 30,000 238,200 -2.7
22/04/2013
5.84
 472,600 5.97 6.01 5.84 134,000 164,400 -0.4
18/04/2013
5.97
 692,800 6.01 6.10 5.92 112,100 31,100 1.1
17/04/2013
6.01
 213,400 6.06 6.06 5.97 34,500 0 0.5
16/04/2013
6.06
 554,500 6.01 6.10 5.75 150,000 40,400 1.5
15/04/2013
6.01
 670,200 6.14 6.19 6.01 138,800 5,000 1.8
12/04/2013
6.14
 812,500 6.19 6.23 6.10 20,000 87,000 -0.9
11/04/2013
6.19
 816,400 6.23 6.23 6.14 0 225,800 -3.2

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