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)
22/06/2012
5.39
 523,300 5.39 5.46 5.36 136,400 0 2.2
21/06/2012
5.39
 464,200 5.43 5.46 5.39 85,000 120,000 -0.6
20/06/2012
5.43
 366,400 5.43 5.50 5.43 0 0 0
19/06/2012
5.43
 555,700 5.50 5.50 5.39 100 0 0.0
18/06/2012
5.50
 938,900 5.46 5.63 5.46 4,310 110 0.1
15/06/2012
5.46
 823,000 5.39 5.53 5.39 120,000 273,300 -2.4
14/06/2012
5.39
 577,000 5.43 5.46 5.36 209,400 126,400 1.3
13/06/2012
5.43
 682,100 5.43 5.50 5.39 220,900 52,100 2.7
12/06/2012
5.43
 721,400 5.56 5.56 5.39 0 41,300 -0.7
11/06/2012
5.56
 928,600 5.46 5.63 5.46 2,500 88,600 -1.4
08/06/2012
5.46
 1,040,800 5.56 5.67 5.43 0 2,000 0.0
07/06/2012
5.56
 920,700 5.32 5.67 5.39 0 1,000 0.0
06/06/2012
5.32
 840,000 5.32 5.43 5.22 97,450 217,000 -1.9
05/06/2012
5.32
 809,200 5.26 5.36 5.19 0 100,000 -1.5
04/06/2012
5.26
 1,449,800 5.56 5.56 5.19 3,700 441,800 -6.8
01/06/2012
5.56
 960,800 5.56 5.77 5.53 69,400 0 1.1
31/05/2012
5.56
 1,079,600 5.73 5.73 5.53 160,000 300,000 -2.3
30/05/2012
5.73
 893,400 5.60 5.77 5.60 167,600 0 2.8
29/05/2012
5.60
 603,600 5.70 5.73 5.56 0 0 0
28/05/2012
5.70
 1,996,500 5.70 5.97 5.70 40,000 3,700 0.6
25/05/2012
5.70
 1,726,600 5.39 5.70 5.43 43,400 0 0.7
24/05/2012
5.39
 1,257,400 5.43 5.53 5.19 2,600 155,700 -2.4
23/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
23/05/2012
5.43
 1,451,800 5.70 5.97 5.43 20,300 310,000 -4.7
22/05/2012
5.70
 2,373,400 5.67 5.85 5.70 200,000 0 3.8
21/05/2012
5.67
 1,327,500 5.46 5.73 5.46 500 49,700 -0.9
18/05/2012
5.46
 2,220,800 5.55 5.58 5.33 48,600 142,600 -1.7
17/05/2012
5.55
 1,498,600 5.73 5.79 5.55 20,200 291,200 -5.0
16/05/2012
5.73
 1,963,900 5.64 5.73 5.61 36,400 120,000 -1.5
15/05/2012
5.64
 3,433,100 5.61 5.76 5.52 265,000 771,500 -9.4
14/05/2012
5.61
 3,061,700 5.88 5.97 5.52 259,800 223,600 0.8
11/05/2012
5.88
 2,841,400 6.01 6.04 5.85 40,400 20,900 0.4
10/05/2012
6.01
 2,286,900 6.10 6.25 5.94 38,300 19,300 0.4
09/05/2012
6.10
 2,046,100 6.10 6.25 6.04 131,700 101,000 0.6
08/05/2012
6.10
 2,842,100 6.13 6.55 6.04 51,500 88,700 -0.7
07/05/2012
6.13
 4,090,200 5.76 6.13 5.79 51,800 173,000 -2.4
04/05/2012
5.76
 1,920,600 5.55 5.82 5.55 59,800 74,000 -0.3
03/05/2012
5.55
 1,195,900 5.55 5.58 5.49 63,700 0 1.2
02/05/2012
5.55
 1,582,600 5.58 5.61 5.49 67,800 0 1.2
27/04/2012
5.58
 825,400 5.49 5.61 5.49 50,700 36,900 0.3
26/04/2012
5.49
 1,378,700 5.58 5.64 5.49 250,000 51,000 3.6
25/04/2012
5.58
 1,579,400 5.55 5.73 5.55 49,800 5,000 0.8
24/04/2012
5.55
 1,385,600 5.43 5.61 5.37 254,400 14,000 4.3
23/04/2012
5.43
 1,434,900 5.49 5.61 5.33 270,600 59,000 3.8
20/04/2012
5.49
 2,458,500 5.40 5.64 5.33 370,300 0 6.6
19/04/2012
5.40
 2,887,500 5.70 5.70 5.37 87,400 250,000 -2.9
18/04/2012
5.70
 2,111,700 5.79 5.85 5.61 56,400 100,000 -0.8
17/04/2012
5.79
 2,661,500 5.70 6.01 5.70 291,400 153,100 2.7
16/04/2012
5.70
 3,344,900 5.30 5.70 5.37 68,400 103,000 -0.6
13/04/2012
5.30
 3,438,400 5.15 5.43 5.15 40,400 255,000 -3.8
12/04/2012
5.15
 2,493,300 5.24 5.30 5.12 14,500 50,000 -0.6
11/04/2012
5.24
 1,929,800 5.00 5.30 5.06 323,000 48,700 4.7
10/04/2012
5.00
 1,452,700 5.12 5.18 4.97 71,400 88,000 -0.3
09/04/2012
5.12
 922,000 5.00 5.15 4.97 41,400 0 0.7
06/04/2012
5.00
 1,610,700 5.09 5.15 4.97 10,600 340,000 -5.5
05/04/2012
5.09
 1,083,100 5.03 5.15 4.88 36,400 41,595 -0.1
04/04/2012
5.03
 1,954,900 5.15 5.18 5.03 1,116,000 157,000 16.0
03/04/2012
5.15
 2,293,400 4.91 5.18 4.88 714,700 125,400 9.8
30/03/2012
4.91
 1,908,500 4.94 5.00 4.88 1,099,600 10,500 17.6
29/03/2012
4.94
 2,112,900 4.97 5.12 4.85 856,900 36,200 13.5
28/03/2012
4.97
 2,377,700 4.79 5.00 4.57 421,000 0 6.7
27/03/2012
4.79
 2,543,000 5.12 5.12 4.79 965,100 107,800 14.2
26/03/2012
5.12
 2,193,200 5.18 5.24 5.09 43,100 0 0.7
23/03/2012
5.18
 2,622,300 5.06 5.21 5.03 238,700 66,600 2.9
22/03/2012
5.06
 2,312,900 5.15 5.15 5.00 179,900 248,500 -1.1
21/03/2012
5.15
 2,597,100 5.15 5.30 5.12 244,300 0 4.2
20/03/2012
5.15
 2,910,700 4.97 5.18 4.94 173,600 0 2.9
19/03/2012
4.97
 3,458,300 4.63 5.00 4.57 305,200 1,100 4.8
16/03/2012
4.63
 2,750,500 4.66 4.82 4.57 216,100 1,145,800 -14.2
15/03/2012: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2012
4.66
 1,372,900 3.96 4.69 4.33 75,000 284,200 -3.0
14/03/2012
3.96
 1,924,200 4.13 4.18 3.94 50,600 357,200 -4.5
13/03/2012
4.13
 1,643,500 4.07 4.15 4.02 304,900 396,600 -1.4
12/03/2012
4.07
 2,303,200 4.35 4.35 4.02 206,300 602,100 -5.9
09/03/2012
4.35
 1,214,200 4.29 4.37 4.24 226,300 0 3.5
08/03/2012
4.29
 1,977,300 4.51 4.51 4.24 475,500 500,000 -0.4
07/03/2012
4.51
 2,472,400 4.54 4.78 4.37 469,000 501,500 -0.4
06/03/2012
4.54
 3,504,100 4.78 5.08 4.48 568,600 31,300 9.0
05/03/2012
4.78
 2,854,600 4.51 4.78 4.59 53,700 948,300 -15.6
02/03/2012
4.51
 1,536,500 4.43 4.65 4.40 166,000 295,100 -2.1
01/03/2012
4.43
 1,903,900 4.56 4.59 4.37 311,000 600,000 -4.6
29/02/2012
4.56
 2,498,100 4.37 4.67 4.37 482,600 915,000 -7.0
28/02/2012
4.37
 1,713,400 4.51 4.62 4.32 618,200 150,000 7.7
27/02/2012
4.51
 2,486,400 4.24 4.51 4.35 653,400 1,060,000 -6.7
24/02/2012
4.24
 2,887,500 3.96 4.24 4.04 45,400 1,670,510 -25.2
23/02/2012
3.96
 1,045,700 3.85 4.02 3.85 30,200 1,000 0.4
22/02/2012
3.85
 724,500 3.77 3.88 3.69 45,400 0 0.6
21/02/2012
3.77
 944,300 3.85 3.91 3.74 45,400 0 0.6
20/02/2012
3.85
 1,077,100 3.72 3.88 3.74 0 205,800 -2.9
17/02/2012
3.72
 799,600 3.61 3.74 3.58 195,400 145,000 0.7
16/02/2012
3.61
 811,300 3.53 3.61 3.53 104,400 310,000 -2.7
15/02/2012
3.53
 716,700 3.61 3.66 3.50 78,100 420,000 -4.4
14/02/2012
3.61
 536,100 3.58 3.63 3.58 75,400 240,000 -2.2
13/02/2012
3.58
 366,600 3.66 3.66 3.55 45,400 0 0.6
10/02/2012
3.66
 387,800 3.77 3.80 3.63 45,400 0 0.6
09/02/2012
3.77
 734,500 3.83 3.83 3.72 45,400 0 0.6
08/02/2012
3.83
 705,300 3.69 3.83 3.69 69,400 40,000 0.4
07/02/2012
3.69
 552,400 3.69 3.72 3.61 45,400 0 0.6
06/02/2012
3.69
 408,400 3.74 3.83 3.58 45,400 0 0.6
03/02/2012
3.74
 449,800 3.94 3.96 3.74 95,400 150,000 -0.7
02/02/2012
3.94
 449,500 3.77 3.96 3.77 90,800 0 1.3
01/02/2012
3.77
 374,700 3.80 3.80 3.66 50,400 0 0.7

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