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

29.70
-0.60
(-1.98%)
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)
15/03/2011
5.71
 680,300 5.68 5.82 5.60 217,000 3,600 4.5
14/03/2011
5.90
 423,700 6.18 6.18 5.88 188,800 0 4.1
11/03/2011
6.23
 818,800 6.23 6.34 6.15 133,600 0 3.1
10/03/2011
6.18
 395,700 5.77 6.18 5.77 28,600 0 0.6
09/03/2011
5.79
 216,600 5.74 5.82 5.66 128,600 0 2.7
08/03/2011
5.82
 301,200 5.79 5.96 5.74 58,600 0 1.3
07/03/2011
5.82
 145,900 5.82 5.90 5.79 34,300 0 0.7
04/03/2011
5.85
 216,100 5.82 5.88 5.68 23,000 0 0.5
03/03/2011
5.82
 174,600 5.68 5.96 5.68 28,600 500 0.6
02/03/2011
5.88
 279,400 6.18 6.18 5.85 28,700 6,000 0.5
01/03/2011
6.15
 180,700 6.26 6.26 6.04 28,600 0 0.6
28/02/2011
6.37
 891,800 6.18 6.37 6.09 610,000 50,000 12.8
25/02/2011
6.15
 263,800 6.20 6.20 6.01 28,600 20,000 0.2
24/02/2011
6.15
 567,000 6.01 6.23 5.71 294,900 0 6.5
23/02/2011
6.01
 256,600 5.82 6.01 5.79 34,600 0 0.7
22/02/2011
5.99
 403,200 5.55 5.99 5.49 143,700 70,000 1.6
21/02/2011
5.68
 893,100 5.68 6.01 5.68 270,400 50,000 4.6
18/02/2011
6.07
 370,500 6.15 6.23 6.01 28,600 1,200 0.6
17/02/2011
6.18
 344,600 6.29 6.40 6.15 28,600 1,000 0.6
16/02/2011
6.26
 495,800 6.26 6.40 6.20 78,600 0 1.8
15/02/2011
6.23
 428,600 6.23 6.29 6.07 28,600 0 0.6
14/02/2011
6.29
 349,100 6.40 6.42 6.20 29,600 0 0.7
11/02/2011
6.37
 608,700 6.26 6.37 6.18 28,600 0 0.7
10/02/2011
6.29
 464,000 6.40 6.48 6.04 29,600 0 0.7
09/02/2011
6.34
 1,150,600 6.20 6.42 6.01 81,400 31,300 1.2
08/02/2011
5.99
 375,400 5.99 6.09 5.82 32,800 20,000 0.3
28/01/2011
5.82
 353,000 5.85 5.88 5.77 78,600 18,000 1.3
27/01/2011
5.82
 143,200 5.82 5.88 5.74 28,600 0 0.6
26/01/2011
5.82
 199,000 5.79 5.82 5.71 34,600 0 0.7
25/01/2011
5.79
 300,400 5.74 5.88 5.68 101,400 0 2.1
24/01/2011
5.85
 975,300 5.60 5.93 5.60 40,100 31,000 0.2
21/01/2011
5.60
 307,100 5.47 5.60 5.47 130,800 80,300 1.0
20/01/2011
5.49
 308,800 5.52 5.52 5.47 135,600 129,000 0.1
19/01/2011
5.58
 491,800 5.60 5.63 5.47 273,100 319,000 -0.9
18/01/2011
5.55
 418,000 5.55 5.58 5.52 235,500 156,400 1.6
17/01/2011
5.55
 257,100 5.74 5.74 5.55 50,500 111,700 -1.3
14/01/2011
5.74
 225,100 5.49 5.74 5.49 138,500 2,500 2.8
13/01/2011
5.52
 336,400 5.49 5.58 5.49 130,400 108,300 0.4
12/01/2011
5.49
 467,900 5.63 5.63 5.47 228,500 247,600 -0.4
11/01/2011
5.49
 406,400 5.60 5.60 5.47 128,500 141,300 -0.3
10/01/2011
5.60
 232,400 5.66 5.66 5.58 128,500 0 2.6
07/01/2011
5.66
 279,800 5.66 5.71 5.63 1,328,500 1,220,700 2.2
06/01/2011
5.71
 158,700 5.63 5.74 5.63 56,700 0 1.2
05/01/2011
5.68
 181,100 5.77 5.77 5.68 113,500 1,000 2.3
04/01/2011
5.77
 321,400 5.77 5.79 5.68 234,500 0 4.9
31/12/2010
5.68
 180,400 5.60 5.74 5.60 89,100 2,500 1.8
30/12/2010
5.68
 235,400 5.74 5.77 5.68 128,500 0 2.7
29/12/2010
5.71
 330,500 5.79 5.82 5.68 119,700 0 2.5
28/12/2010
5.77
 253,400 5.66 5.82 5.63 61,900 0 1.3
27/12/2010
5.66
 306,400 5.68 5.71 5.58 114,300 0 2.4
24/12/2010
5.58
 433,800 5.58 5.74 5.55 107,200 111,800 -0.1
23/12/2010
5.58
 451,700 5.68 5.74 5.52 177,600 29,900 3.0
22/12/2010
5.71
 317,700 5.88 5.96 5.66 0 85,200 -1.8
21/12/2010
5.85
 266,000 5.82 5.93 5.68 1,000 0 0.0
20/12/2010
5.82
 662,000 5.79 5.90 5.68 93,100 0 2.0
17/12/2010
5.68
 984,000 5.71 5.77 5.25 2,500 849,500 -17.0
16/12/2010
5.60
 773,400 5.68 5.77 5.58 113,100 242,800 -2.7
15/12/2010
5.82
 707,000 6.04 6.23 5.79 115,000 171,700 -1.2
14/12/2010
6.07
 725,200 6.56 6.56 6.01 179,200 229,200 -1.1
13/12/2010
6.42
 512,700 6.34 6.42 6.29 52,400 40,000 0.3
10/12/2010
6.07
 702,100 5.96 6.07 5.88 74,800 76,000 0.0
09/12/2010: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/12/2010
5.68
 725,600 5.68 5.68 5.55 24,700 45,700 -0.4
08/12/2010
5.39
 581,100 5.37 5.48 5.25 37,700 28,100 0.2
07/12/2010
5.41
 1,069,100 5.56 5.60 5.37 25,700 558,300 -14.2
06/12/2010
5.52
 665,000 5.62 5.68 5.48 26,100 274,300 -6.6
03/12/2010
5.54
 1,133,700 5.58 5.68 5.37 35,700 890,000 -22.5
02/12/2010
5.37
 696,600 5.37 5.50 5.17 24,700 417,200 -10.2
01/12/2010
5.08
 221,200 5.25 5.27 5.04 24,700 10,000 0.4
30/11/2010
5.25
 357,900 4.96 5.29 4.96 24,700 85,000 -1.5
29/11/2010
5.15
 174,900 4.86 5.17 4.81 24,900 0 0.6
26/11/2010
4.88
 93,800 4.94 4.94 4.84 24,700 26,000 0.0
25/11/2010
4.84
 188,500 4.79 4.92 4.79 5,000 145,100 -3.3
24/11/2010
4.75
 217,500 4.79 4.81 4.71 24,700 168,600 -3.3
23/11/2010
4.77
 224,600 4.75 4.81 4.73 49,400 145,000 -2.2
22/11/2010
4.73
 127,600 4.81 4.86 4.73 29,800 57,800 -0.6
19/11/2010
4.86
 152,400 5.06 5.06 4.84 28,900 75,600 -1.1
18/11/2010
4.88
 148,000 4.86 4.92 4.81 24,700 103,200 -1.8
17/11/2010
4.81
 112,200 4.67 4.84 4.67 24,700 20,000 0.1
16/11/2010
4.65
 162,900 4.88 4.88 4.63 39,600 106,900 -1.5
15/11/2010
4.81
 175,600 5.02 5.04 4.79 39,900 107,000 -1.6
12/11/2010
5.00
 130,700 5.19 5.19 4.96 24,600 79,800 -1.3
11/11/2010
5.17
 68,800 5.17 5.17 5.12 24,600 0 0.6
10/11/2010
5.17
 79,800 5.06 5.17 5.06 24,600 45,100 -0.5
09/11/2010
5.12
 111,100 5.21 5.27 5.12 24,600 48,600 -0.6
08/11/2010
5.33
 177,300 5.39 5.39 5.31 32,300 95,300 -1.6
05/11/2010
5.37
 80,500 5.37 5.41 5.27 24,600 3,800 0.5
04/11/2010
5.23
 135,900 5.12 5.25 5.12 29,600 27,000 0.1
03/11/2010
5.15
 79,300 5.25 5.25 5.12 24,600 49,500 -0.6
02/11/2010
5.21
 110,900 5.29 5.29 5.19 24,600 61,400 -0.9
01/11/2010
5.27
 69,000 5.33 5.37 5.27 24,600 10,000 0.4
29/10/2010
5.37
 44,000 5.37 5.41 5.35 30,400 10,000 0.5
28/10/2010
5.37
 38,600 5.27 5.37 5.27 24,800 800 0.6
27/10/2010
5.35
 35,700 5.43 5.43 5.33 24,600 0 0.6
26/10/2010
5.46
 103,500 5.48 5.56 5.37 49,200 0 1.3
25/10/2010
5.33
 65,000 5.31 5.35 5.25 25,100 100 0.6
22/10/2010
5.31
 47,100 5.37 5.37 5.27 24,600 0 0.6
21/10/2010
5.35
 54,400 5.02 5.41 5.02 24,600 0 0.6
20/10/2010
5.29
 172,500 5.35 5.35 5.27 80,100 0 2.1
19/10/2010
5.43
 116,800 5.56 5.56 5.37 73,300 0 2.0
18/10/2010
5.56
 128,500 5.58 5.58 5.54 75,500 0 2.0

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