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

29.40
-0.90
(-2.97%)
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)
14/03/2013
6.45
 2,097,700 6.37 6.50 6.37 227,900 1,493,300 -18.3
13/03/2013
6.41
 3,013,300 6.50 6.50 6.32 480,300 3,022,800 -36.6
12/03/2013
6.59
 3,021,500 6.37 6.59 6.28 255,000 2,866,300 -37.4
11/03/2013
6.37
 4,119,300 6.72 6.72 6.19 343,800 3,366,200 -43.3
08/03/2013
6.72
 233,400 6.68 6.76 6.68 210,800 63,300 2.2
07/03/2013
6.63
 415,000 6.72 6.72 6.63 352,400 119,400 3.5
06/03/2013
6.68
 344,500 6.72 6.76 6.63 250,900 85,000 2.5
05/03/2013
6.68
 756,600 6.68 6.76 6.63 612,400 206,100 6.2
04/03/2013
6.76
 896,700 6.81 6.85 6.72 826,100 143,200 10.5
01/03/2013
6.85
 848,700 6.68 6.85 6.68 704,600 102,200 9.3
28/02/2013
6.76
 857,100 6.81 6.81 6.76 674,300 470,300 3.1
27/02/2013
6.76
 734,500 6.59 6.81 6.50 644,200 73,500 8.6
26/02/2013
6.59
 1,009,800 6.76 6.76 6.50 620,400 0 9.3
25/02/2013
6.76
 684,800 6.76 6.81 6.72 495,700 0 7.5
22/02/2013
6.76
 1,099,800 6.59 6.81 6.54 432,000 45,500 5.8
21/02/2013
6.54
 1,244,400 6.81 6.94 6.54 547,500 61,800 7.5
20/02/2013
6.90
 734,200 6.81 6.90 6.68 335,500 36,000 4.6
19/02/2013
6.85
 554,400 6.90 6.90 6.76 292,000 0 4.5
18/02/2013
6.85
 678,400 6.81 6.90 6.76 364,800 98,500 4.1
08/02/2013
6.76
 465,000 6.81 6.85 6.72 146,300 48,700 1.5
07/02/2013
6.81
 568,400 6.81 6.90 6.72 142,100 27,100 1.8
06/02/2013
6.72
 345,800 6.63 6.76 6.63 236,200 3,000 3.5
05/02/2013
6.63
 498,500 6.54 6.63 6.50 281,900 12,500 4.0
04/02/2013
6.54
 327,300 6.59 6.68 6.54 175,300 75,000 1.5
01/02/2013
6.59
 463,100 6.10 6.63 6.10 192,000 130,000 0.9
31/01/2013
6.63
 717,200 6.68 6.72 6.59 387,900 17,500 5.6
30/01/2013
6.72
 720,500 6.72 6.81 6.68 378,000 0 5.8
29/01/2013
6.76
 944,500 6.76 6.81 6.63 519,100 1,000 7.9
28/01/2013
6.68
 1,273,800 6.54 6.76 6.54 406,300 59,900 5.3
25/01/2013
6.54
 598,300 6.54 6.59 6.50 245,500 45,600 2.9
24/01/2013
6.50
 528,200 6.37 6.50 6.32 274,100 40,000 3.4
23/01/2013
6.32
 644,500 6.32 6.37 6.23 142,100 7,600 1.9
22/01/2013
6.28
 738,700 6.37 6.41 6.28 381,800 35,000 5.0
21/01/2013
6.37
 661,600 6.45 6.50 6.37 256,000 102,500 2.3
18/01/2013
6.50
 977,600 6.41 6.50 6.32 469,900 40,000 6.3
17/01/2013
6.45
 1,606,900 6.63 6.68 6.45 271,300 167,000 1.6
16/01/2013
6.68
 2,081,900 6.76 6.90 6.63 463,100 323,000 2.2
15/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/01/2013
6.76
 1,490,500 6.63 6.81 6.54 791,800 208,000 8.8
14/01/2013
6.54
 2,042,800 6.46 6.58 6.29 882,000 51,900 13.0
11/01/2013
6.46
 2,482,700 6.54 6.63 6.38 921,100 50,000 13.6
10/01/2013
6.50
 1,939,800 6.29 6.50 6.13 566,200 190,200 5.6
09/01/2013
6.29
 2,750,400 6.63 6.63 6.17 490,000 219,200 4.3
08/01/2013
6.34
 3,691,500 6.00 6.38 6.00 1,304,700 255,300 15.7
07/01/2013
6.00
 2,732,400 5.84 6.17 5.84 752,300 175,000 8.5
04/01/2013
5.80
 572,300 5.71 5.84 5.67 222,800 91,200 1.8
03/01/2013
5.76
 787,800 5.84 5.92 5.71 263,900 99,900 2.3
02/01/2013
5.84
 1,471,400 5.71 5.88 5.71 327,900 292,000 0.5
28/12/2012
5.67
 576,000 5.71 5.71 5.63 272,000 20,000 3.5
27/12/2012
5.63
 831,800 5.71 5.76 5.63 200,900 5,300 2.7
26/12/2012
5.67
 418,800 5.71 5.76 5.55 54,500 0 0.7
25/12/2012
5.67
 794,300 5.67 5.71 5.63 533,200 5,000 7.2
24/12/2012
5.63
 1,408,800 5.51 5.63 5.47 77,300 25,000 0.7
21/12/2012
5.47
 2,272,700 5.67 5.67 5.47 1,672,200 253,000 19.3
20/12/2012
5.67
 1,602,500 5.80 5.80 5.63 1,052,700 180,000 12.0
19/12/2012
5.84
 1,281,600 5.84 5.88 5.76 912,100 250,000 9.3
18/12/2012
5.84
 2,815,200 5.92 5.96 5.71 1,087,400 260,400 11.7
17/12/2012
5.59
 2,838,000 5.59 5.59 5.55 515,800 31,300 6.5
14/12/2012
5.26
 383,600 5.26 5.26 5.22 87,400 1,500 1.1
13/12/2012
5.26
 346,700 5.30 5.30 5.22 124,000 58,100 0.8
12/12/2012
5.26
 715,600 5.22 5.30 5.18 116,800 101,400 0.2
11/12/2012
5.22
 471,900 4.97 5.34 4.97 127,600 57,300 0.9
10/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 20/7 Giá: 10 (Volume + 35%, Ratio=0.35)
10/12/2012
5.30
 461,300 5.22 5.34 5.18 50,000 400 0.6
07/12/2012
5.05
 361,200 5.05 5.12 5.05 129,200 95,700 0.5
06/12/2012
5.09
 97,400 5.09 5.09 5.05 4,000 3,700 0.0
05/12/2012
5.12
 286,300 5.09 5.15 5.09 126,000 103,000 0.3
04/12/2012
5.12
 170,700 5.05 5.12 5.05 64,000 13,300 0.8
03/12/2012
5.09
 221,600 5.12 5.12 5.05 43,500 0 0.7
30/11/2012
5.12
 166,500 5.09 5.12 5.05 200 30,000 -0.4
29/11/2012
5.05
 50,800 5.05 5.09 5.05 200 0 0.0
28/11/2012
5.05
 90,300 5.05 5.09 5.05 0 0 0
27/11/2012
5.09
 83,100 5.05 5.09 5.05 0 0 0
26/11/2012
5.09
 288,900 5.12 5.12 5.05 130,000 8,900 1.8
23/11/2012
5.12
 132,700 5.09 5.12 5.09 94,500 71,300 0.3
22/11/2012
5.12
 40,900 5.12 5.12 5.09 20,000 1,000 0.3
21/11/2012
5.12
 171,600 5.12 5.12 5.09 117,400 0 1.8
20/11/2012
5.12
 158,400 5.09 5.15 5.09 112,300 0 1.7
19/11/2012
5.12
 365,300 5.09 5.12 5.09 219,900 34,100 2.8
16/11/2012
5.12
 151,200 5.12 5.15 5.09 70,000 15,000 0.8
15/11/2012
5.09
 164,300 5.12 5.15 5.09 115,000 6,000 1.6
14/11/2012
5.12
 238,700 5.09 5.15 5.09 166,400 0 2.5
13/11/2012
5.09
 170,000 5.12 5.12 5.05 70,200 12,000 0.9
12/11/2012
5.12
 251,300 5.12 5.15 5.09 4,100 0 0.1
09/11/2012
5.09
 130,100 5.02 5.09 5.02 66,900 0 1.0
08/11/2012
5.05
 298,700 5.05 5.15 4.98 25,000 500 0.4
07/11/2012
5.05
 667,600 4.92 5.05 4.92 345,900 0 5.1
06/11/2012
4.88
 162,200 4.92 4.95 4.85 100 10,000 -0.1
05/11/2012
4.92
 214,500 4.98 4.98 4.85 11,200 0 0.2
02/11/2012
4.92
 404,900 5.05 5.05 4.88 0 0 0
01/11/2012
5.05
 387,600 5.09 5.09 5.05 0 10,000 -0.1
31/10/2012
5.12
 148,000 5.09 5.12 5.09 2,000 0 0.0
30/10/2012
5.12
 85,900 5.12 5.12 5.09 4,500 0 0.1
29/10/2012
5.12
 138,100 5.12 5.15 5.09 0 50,000 -0.7
26/10/2012
5.12
 133,400 5.12 5.15 5.12 0 0 0
25/10/2012
5.12
 327,400 5.12 5.15 5.12 100 0 0.0
24/10/2012
5.19
 176,800 5.19 5.19 5.12 38,400 23,000 0.2
23/10/2012
5.19
 184,600 5.09 5.22 5.09 38,300 0 0.6
22/10/2012
5.15
 507,000 5.15 5.22 5.09 40,300 150,000 -1.7
19/10/2012
5.22
 359,300 5.26 5.26 5.15 41,300 117,800 -1.2
18/10/2012
5.26
 247,200 5.22 5.29 5.12 39,300 9,000 0.5
17/10/2012
5.26
 228,200 5.29 5.32 5.22 10,000 20,200 -0.2

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