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

34.10
0.30
(0.89%)
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
(2025-08-11) 		-3.70 -9.89% 141,539,800 -6,073,210 -191.5
33
37.90
33.80
2 tháng
(2025-07-11) 		0.60 1.81% 329,860,100 -6,494,610 -203.6
33
37.90
33.80
3 tháng
(2025-06-11) 		1.20 3.69% 514,286,000 -18,038,210 -581.1
32.10
37.90
33.80
6 tháng
(2025-03-13) 		0.50 1.51% 786,666,800 -36,644,089 -1,113.7
21.40
37.90
33.80
12 tháng
(2024-09-16) 		-5.56 -14.16% 1,078,189,995 -61,446,501 -1,969.2
21.40
41.22
33.80
24 tháng
(2023-09-20) 		-4.06 -10.75% 2,389,296,486 -50,449,173 -1,518.4
21.40
44.95
33.80
36 tháng
(2022-09-26) 		10.68 46.38% 3,935,709,827 -6,463,252 -559.5
17.34
44.95
33.80
60 tháng
(2020-10-05) 		21.76 182.17% 9,006,416,978 -3,213,015 -496.3
10.93
44.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2010
8.44
 338,200 8.36 8.49 8.33 81,000 60,200 0.7
17/06/2010
8.36
 323,800 8.36 8.44 8.22 131,800 15,100 3.7
16/06/2010
8.36
 315,000 8.17 8.44 8.25 30,800 64,300 -1.1
15/06/2010
8.17
 301,700 8.22 8.33 8.15 30,000 95,300 -2.0
14/06/2010
8.22
 256,100 8.20 8.33 8.12 47,800 126,800 -2.4
11/06/2010
8.20
 148,500 8.20 8.36 8.20 30,200 9,100 0.7
10/06/2010
8.20
 112,700 8.17 8.22 8.12 20,000 26,500 -0.2
09/06/2010
8.17
 230,500 8.28 8.44 8.15 0 0 0
08/06/2010
8.28
 358,400 8.09 8.36 8.04 142,000 126,800 0.5
07/06/2010
8.09
 391,300 8.46 8.46 7.93 135,000 0 4.2
04/06/2010
8.46
 248,600 8.44 8.76 8.41 66,500 500 2.1
03/06/2010
8.44
 200,200 8.46 8.76 8.44 500 20,000 -0.6
02/06/2010
8.46
 252,100 8.46 8.57 8.28 14,200 25,600 -0.4
01/06/2010
8.46
 195,800 8.52 8.70 8.36 40,000 10,000 1.0
31/05/2010
8.52
 281,500 8.89 8.89 8.44 100,000 0 3.2
28/05/2010
8.89
 467,800 8.36 8.99 8.57 2,700 70,000 -2.2
27/05/2010
8.36
 380,200 8.49 8.49 8.36 78,200 35,200 1.4
26/05/2010
8.49
 357,000 8.20 8.60 8.09 60,000 26,700 1.1
25/05/2010
8.20
 432,900 8.33 8.49 8.17 100,200 175,000 -2.3
24/05/2010
8.33
 401,000 7.96 8.38 7.96 111,500 33,900 2.4
21/05/2010
7.96
 1,035,600 8.49 8.49 7.72 434,300 23,900 12.3
20/05/2010
8.49
 649,500 8.28 8.62 7.77 92,800 0 2.8
19/05/2010
8.28
 749,300 8.62 8.68 8.12 113,500 0 3.5
18/05/2010
8.62
 571,700 8.99 9.02 8.54 7,600 0 0.2
17/05/2010
8.99
 624,600 9.02 9.55 8.94 10,000 0 0.3
14/05/2010
9.02
 659,900 9.29 9.42 9.02 5,200 2,600 0.1
13/05/2010
9.29
 411,600 9.58 9.82 9.23 8,800 0 0.3
12/05/2010
9.58
 1,315,800 10.29 10.98 9.58 1,000 13,000 -0.4
11/05/2010
10.29
 1,520,200 9.68 10.29 9.82 10,000 60,000 -1.9
10/05/2010: Cổ tức tiền mặt tỉ lệ: 20%
10/05/2010
9.68
 1,865,400 9.26 9.68 9.07 19,100 8,100 0.4
07/05/2010
9.26
 1,098,000 9.21 9.28 8.93 308,000 32,100 10.0
06/05/2010
9.21
 906,900 8.88 9.28 8.86 32,800 6,000 1.0
05/05/2010
8.88
 404,300 8.98 9.16 8.78 42,700 100 1.5
04/05/2010
8.98
 954,600 8.76 9.18 8.93 20,600 0 0.7
29/04/2010
8.76
 541,400 8.51 8.83 8.51 142,600 0 5.0
28/04/2010
8.51
 409,500 8.58 8.63 8.48 53,100 0 1.8
27/04/2010
8.58
 345,800 8.51 8.71 8.53 51,700 0 1.8
26/04/2010
8.51
 551,200 8.78 8.91 8.48 102,000 5,000 3.3
22/04/2010
8.78
 700,500 8.86 9.03 8.73 203,300 0 7.1
21/04/2010
8.86
 753,300 8.78 8.96 8.78 281,100 0 9.9
20/04/2010
8.78
 592,500 9.08 9.28 8.66 81,700 9,500 2.5
19/04/2010
9.08
 2,032,500 8.53 9.16 8.58 20,000 499,900 -17.5
16/04/2010
8.53
 838,100 8.51 8.66 7.88 20,000 40,200 -0.7
15/04/2010
8.51
 682,900 8.33 8.61 8.33 99,200 2,500 3.3
14/04/2010
8.33
 685,000 8.05 8.53 8.16 98,600 8,000 3.0
13/04/2010
8.05
 514,800 8.28 8.28 8.05 15,000 12,000 0.1
12/04/2010
8.28
 324,700 8.33 8.48 8.18 40,000 0 1.3
09/04/2010
8.33
 770,800 8.36 8.91 8.28 90,000 30,000 2.0
08/04/2010
8.36
 1,856,700 7.90 8.36 7.85 0 360,000 -12.0
07/04/2010
7.90
 190,200 7.80 7.90 7.78 25,000 300 0.8
06/04/2010
7.80
 207,700 7.90 7.95 7.78 22,600 700 0.7
05/04/2010
7.90
 188,400 7.75 7.98 7.75 0 51,000 -1.6
02/04/2010
7.75
 186,200 7.80 7.93 7.65 8,000 40,000 -1.0
01/04/2010
7.80
 143,200 7.65 7.88 7.60 1,000 600 0.0
31/03/2010
7.65
 101,800 7.68 7.80 7.60 3,000 0 0.1
30/03/2010
7.68
 178,500 7.75 7.78 7.65 28,500 18,000 0.3
29/03/2010
7.75
 138,600 7.78 7.80 7.73 36,000 0 1.1
26/03/2010
7.78
 219,000 7.78 7.85 7.73 23,600 50,800 -0.8
25/03/2010
7.78
 207,300 7.98 7.98 7.75 24,700 0 0.8
24/03/2010
7.98
 81,600 7.98 8.03 7.90 22,600 100 0.7
23/03/2010
7.98
 195,000 8.08 8.08 7.90 22,600 0 0.7
22/03/2010
8.08
 100,100 8.13 8.23 7.98 20,900 0 0.7
19/03/2010
8.13
 196,000 8.23 8.36 8.05 96,100 0 3.1
18/03/2010
8.23
 268,600 8.03 8.26 7.95 129,700 0 4.2
17/03/2010
8.03
 194,300 7.98 8.11 7.90 47,900 900 1.5
16/03/2010
7.98
 394,700 8.26 8.26 7.90 39,000 0 1.3
15/03/2010
8.26
 258,300 8.43 8.53 8.21 20,900 1,000 0.7
12/03/2010
8.43
 281,600 8.36 8.43 8.26 19,600 0 0.7
11/03/2010
8.36
 130,000 8.46 8.53 8.33 3,000 1,200 0.1
10/03/2010
8.46
 487,000 8.53 8.78 8.41 20,900 0 0.7
09/03/2010
8.53
 919,300 8.08 8.58 8.03 246,600 25,000 7.5
08/03/2010
8.08
 295,300 7.98 8.13 7.93 20,900 0 0.7
05/03/2010
7.98
 193,300 7.90 8.00 7.78 300 0 0.0
04/03/2010
7.90
 309,200 7.85 8.16 7.88 0 6,000 -0.2
03/03/2010
7.85
 229,000 7.65 7.90 7.63 0 0 0
02/03/2010
7.65
 133,700 7.65 7.73 7.60 26,400 0 0.8
01/03/2010
7.65
 138,000 7.53 7.65 7.53 20,000 40,000 -0.6
26/02/2010
7.53
 398,500 7.58 7.65 7.28 30,100 339,600 -9.3
25/02/2010
7.58
 284,500 7.60 7.73 7.53 41,000 176,000 -4.1
24/02/2010
7.60
 209,200 7.63 7.70 7.50 31,000 130,000 -3.0
23/02/2010
7.63
 178,400 7.90 7.90 7.53 60,900 110,000 -1.5
22/02/2010
7.90
 77,900 7.78 7.93 7.78 46,900 0 1.5
12/02/2010
7.78
 90,500 7.78 7.85 7.70 20,800 10,000 0.3
11/02/2010
7.78
 116,500 7.55 7.78 7.53 58,500 0 1.8
10/02/2010
7.55
 129,300 7.45 7.63 7.48 41,500 33,400 0.2
09/02/2010
7.45
 403,500 7.70 7.70 7.38 169,100 300,000 -3.9
08/02/2010
7.70
 192,100 7.68 8.16 7.63 61,500 100,000 -1.2
05/02/2010
7.68
 206,400 7.78 7.85 7.55 61,900 37,600 0.7
04/02/2010
7.78
 163,300 7.73 7.93 7.73 43,500 0 1.3
03/02/2010
7.73
 194,700 7.73 7.80 7.65 43,000 25,800 0.5
02/02/2010
7.73
 119,500 7.78 7.90 7.70 37,100 0 1.1
01/02/2010
7.78
 88,000 7.75 7.90 7.65 3,200 0 0.1
29/01/2010
7.75
 122,100 7.68 7.78 7.68 30,700 0 0.9
28/01/2010
7.68
 135,300 7.73 7.88 7.68 35,000 0 1.1
27/01/2010
7.73
 279,200 8.11 8.26 7.68 41,000 16,100 0.8
26/01/2010
8.11
 270,800 7.65 8.13 7.60 20,900 100 0.7
25/01/2010
7.65
 158,600 7.63 7.65 7.53 50,900 0 1.5
22/01/2010
7.63
 303,400 7.68 7.73 7.43 82,200 0 2.5
21/01/2010
7.68
 228,500 7.78 7.78 7.53 127,800 0 3.9
20/01/2010
7.78
 189,800 7.80 8.03 7.73 60,900 500 1.9

Chính sách bảo mật | Điều khoản sử dụng |