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)
28/05/2012
5.70
 1,996,500 5.97 5.97 5.70 40,000 3,700 0.6
25/05/2012
5.70
 1,726,600 5.53 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 5.97 5.97 5.43 20,300 310,000 -4.7
22/05/2012
5.70
 2,373,400 5.76 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 5.58 5.58 5.33 48,600 142,600 -1.7
17/05/2012
5.55
 1,498,600 5.79 5.79 5.55 20,200 291,200 -5.0
16/05/2012
5.73
 1,963,900 5.67 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 5.85 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 6.22 6.25 6.04 131,700 101,000 0.6
08/05/2012
6.10
 2,842,100 6.40 6.55 6.04 51,500 88,700 -0.7
07/05/2012
6.13
 4,090,200 5.79 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 5.52 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 5.52 5.61 5.49 50,700 36,900 0.3
26/04/2012
5.49
 1,378,700 5.61 5.64 5.49 250,000 51,000 3.6
25/04/2012
5.58
 1,579,400 5.67 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 5.33 5.64 5.33 370,300 0 6.6
19/04/2012
5.40
 2,887,500 5.64 5.64 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 5.43 5.70 5.37 68,400 103,000 -0.6
13/04/2012
5.30
 3,438,400 5.18 5.43 5.15 40,400 255,000 -3.8
12/04/2012
5.15
 2,493,300 5.18 5.30 5.12 14,500 50,000 -0.6
11/04/2012
5.24
 1,929,800 5.12 5.30 5.06 323,000 48,700 4.7
10/04/2012
5.00
 1,452,700 4.97 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 4.91 5.15 4.88 36,400 41,595 -0.1
04/04/2012
5.03
 1,954,900 5.18 5.18 5.03 1,116,000 157,000 16.0
03/04/2012
5.15
 2,293,400 4.88 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 5.06 5.12 4.85 856,900 36,200 13.5
28/03/2012
4.97
 2,377,700 4.57 5.00 4.57 421,000 0 6.7
27/03/2012
4.79
 2,543,000 5.03 5.12 4.79 965,100 107,800 14.2
26/03/2012
5.12
 2,193,200 5.12 5.24 5.09 43,100 0 0.7
23/03/2012
5.18
 2,622,300 5.09 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 5.12 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 4.66 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 4.33 4.69 4.33 75,000 284,200 -3.0
14/03/2012
3.96
 1,924,200 4.15 4.18 3.94 50,600 357,200 -4.5
13/03/2012
4.13
 1,643,500 4.04 4.15 4.02 304,900 396,600 -1.4
12/03/2012
4.07
 2,303,200 4.29 4.32 4.02 206,300 602,100 -5.9
09/03/2012
4.35
 1,214,200 4.35 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 4.65 4.78 4.37 469,000 501,500 -0.4
06/03/2012
4.54
 3,504,100 4.81 5.08 4.48 568,600 31,300 9.0
05/03/2012
4.78
 2,854,600 4.73 4.78 4.59 53,700 948,300 -15.6
02/03/2012
4.51
 1,536,500 4.51 4.65 4.40 166,000 295,100 -2.1
01/03/2012
4.43
 1,903,900 4.59 4.59 4.37 311,000 600,000 -4.6
29/02/2012
4.56
 2,498,100 4.51 4.67 4.37 482,600 915,000 -7.0
28/02/2012
4.37
 1,713,400 4.62 4.62 4.32 618,200 150,000 7.7
27/02/2012
4.51
 2,486,400 4.37 4.51 4.35 653,400 1,060,000 -6.7
24/02/2012
4.24
 2,887,500 4.10 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 3.88 3.91 3.74 45,400 0 0.6
20/02/2012
3.85
 1,077,100 3.80 3.88 3.74 0 205,800 -2.9
17/02/2012
3.72
 799,600 3.58 3.74 3.58 195,400 145,000 0.7
16/02/2012
3.61
 811,300 3.55 3.61 3.53 104,400 310,000 -2.7
15/02/2012
3.53
 716,700 3.63 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 3.80 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 3.80 3.83 3.69 69,400 40,000 0.4
07/02/2012
3.69
 552,400 3.72 3.72 3.61 45,400 0 0.6
06/02/2012
3.69
 408,400 3.83 3.83 3.58 45,400 0 0.6
03/02/2012
3.74
 449,800 3.96 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 3.72 3.80 3.66 50,400 0 0.7
31/01/2012
3.80
 867,100 3.66 3.85 3.66 95,400 200,000 -1.5
30/01/2012
3.66
 192,000 3.61 3.72 3.55 45,400 0 0.6
20/01/2012
3.58
 180,600 3.58 3.58 3.55 49,100 0 0.6
19/01/2012
3.58
 271,700 3.50 3.58 3.47 45,400 0 0.6
18/01/2012
3.50
 115,600 3.47 3.50 3.47 45,400 45,400 0
17/01/2012
3.47
 371,700 3.44 3.50 3.44 45,400 30,000 0.2
16/01/2012
3.47
 201,000 3.47 3.50 3.44 300 0 0.0
13/01/2012
3.47
 138,900 3.47 3.47 3.42 45,400 33,300 0.2
12/01/2012
3.42
 147,000 3.44 3.47 3.39 45,400 40,000 0.1
11/01/2012
3.42
 169,800 3.50 3.50 3.42 8,200 0 0.1
10/01/2012
3.44
 236,700 3.42 3.47 3.42 0 30,000 -0.4
09/01/2012
3.42
 125,400 3.42 3.44 3.36 0 25,100 -0.3
06/01/2012
3.47
 94,100 3.50 3.50 3.42 0 0 0
05/01/2012
3.55
 446,500 3.55 3.61 3.42 213,000 85,000 1.6
04/01/2012
3.63
 285,700 3.63 3.69 3.63 65,100 108,000 -0.6
03/01/2012
3.88
 77,900 3.91 3.91 3.88 0 30,000 -0.4
30/12/2011
4.02
 596,900 4.10 4.21 3.94 49,300 0 0.7
29/12/2011
3.94
 750,300 3.80 4.21 3.80 45,300 25,600 0.3
28/12/2011
3.83
 1,065,600 3.80 4.04 3.72 45,300 45,300 0

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