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)
26/05/2010
6.61
 357,000 6.30 6.69 6.30 60,000 26,700 1.1
25/05/2010
6.38
 432,900 6.59 6.61 6.36 100,200 175,000 -2.3
24/05/2010
6.49
 401,000 6.41 6.53 6.20 111,500 33,900 2.4
21/05/2010
6.20
 1,035,600 6.45 6.51 6.01 434,300 23,900 12.3
20/05/2010
6.61
 649,500 6.41 6.72 6.05 92,800 0 2.8
19/05/2010
6.45
 749,300 6.76 6.76 6.32 113,500 0 3.5
18/05/2010
6.72
 571,700 7.03 7.03 6.65 7,600 0 0.2
17/05/2010
7.00
 624,600 7.05 7.44 6.96 10,000 0 0.3
14/05/2010
7.03
 659,900 7.34 7.34 7.03 5,200 2,600 0.1
13/05/2010
7.23
 411,600 7.19 7.65 7.19 8,800 0 0.3
12/05/2010
7.46
 1,315,800 8.37 8.55 7.46 1,000 13,000 -0.4
11/05/2010
8.02
 1,520,200 8.02 8.02 7.65 10,000 60,000 -1.9
10/05/2010: Cổ tức tiền mặt tỉ lệ: 20%
10/05/2010
7.54
 1,865,400 7.23 7.54 7.07 19,100 8,100 0.4
07/05/2010
7.21
 1,098,000 7.21 7.23 6.96 308,000 32,100 10.0
06/05/2010
7.17
 906,900 6.90 7.23 6.90 32,800 6,000 1.0
05/05/2010
6.92
 404,300 7.13 7.13 6.84 42,700 100 1.5
04/05/2010
7.00
 574,600 6.96 7.15 6.96 20,600 0 0.7
29/04/2010
6.82
 541,400 6.64 6.88 6.63 142,600 0 5.0
28/04/2010
6.63
 409,500 6.68 6.72 6.61 53,100 0 1.8
27/04/2010
6.68
 345,800 6.66 6.78 6.64 51,700 0 1.8
26/04/2010
6.63
 551,200 6.94 6.94 6.61 102,000 5,000 3.3
22/04/2010
6.84
 700,500 6.94 7.04 6.80 203,300 0 7.1
21/04/2010
6.90
 753,300 6.88 6.98 6.84 281,100 0 9.9
20/04/2010
6.84
 592,500 7.23 7.23 6.74 81,700 9,500 2.5
19/04/2010
7.07
 2,032,500 6.84 7.13 6.68 20,000 499,900 -17.5
16/04/2010
6.64
 838,100 6.14 6.74 6.14 20,000 40,200 -0.7
15/04/2010
6.63
 682,900 6.64 6.70 6.49 99,200 2,500 3.3
14/04/2010
6.49
 685,000 6.45 6.64 6.35 98,600 8,000 3.0
13/04/2010
6.27
 485,800 6.41 6.43 6.27 15,000 12,000 0.1
12/04/2010
6.45
 324,700 6.55 6.61 6.37 40,000 0 1.3
09/04/2010
6.49
 770,800 6.94 6.94 6.45 90,000 30,000 2.0
08/04/2010
6.51
 1,856,700 6.14 6.51 6.12 0 360,000 -12.0
07/04/2010
6.16
 190,200 6.06 6.16 6.06 25,000 300 0.8
06/04/2010
6.08
 207,700 6.10 6.20 6.06 22,600 700 0.7
05/04/2010
6.16
 188,400 6.06 6.21 6.04 0 51,000 -1.6
02/04/2010
6.04
 186,200 6.18 6.18 5.96 8,000 40,000 -1.0
01/04/2010
6.08
 143,200 5.98 6.14 5.92 1,000 600 0.0
31/03/2010
5.96
 101,800 5.92 6.08 5.92 3,000 0 0.1
30/03/2010
5.98
 178,500 6.04 6.06 5.96 28,500 18,000 0.3
29/03/2010
6.04
 138,600 6.02 6.08 6.02 36,000 0 1.1
26/03/2010
6.06
 219,000 6.08 6.12 6.02 23,600 50,800 -0.8
25/03/2010
6.06
 207,300 6.18 6.20 6.04 24,700 0 0.8
24/03/2010
6.21
 81,600 6.25 6.25 6.16 22,600 100 0.7
23/03/2010
6.21
 195,000 6.20 6.25 6.16 22,600 0 0.7
22/03/2010
6.29
 100,100 6.41 6.41 6.21 20,900 0 0.7
19/03/2010
6.33
 196,000 6.51 6.51 6.27 96,100 0 3.1
18/03/2010
6.41
 268,600 6.23 6.43 6.20 129,700 0 4.2
17/03/2010
6.25
 194,300 6.31 6.31 6.16 47,900 900 1.5
16/03/2010
6.21
 394,700 6.25 6.39 6.16 39,000 0 1.3
15/03/2010
6.43
 258,300 6.64 6.64 6.39 20,900 1,000 0.7
12/03/2010
6.57
 271,600 6.55 6.57 6.43 19,600 0 0.7
11/03/2010
6.51
 130,000 6.59 6.64 6.49 3,000 1,200 0.1
10/03/2010
6.59
 487,000 6.74 6.84 6.55 20,900 0 0.7
09/03/2010
6.64
 919,300 6.25 6.68 6.25 246,600 25,000 7.5
08/03/2010
6.29
 295,300 6.25 6.33 6.18 20,900 0 0.7
05/03/2010
6.21
 193,300 6.21 6.23 6.06 300 0 0.0
04/03/2010
6.16
 309,200 6.16 6.35 6.14 0 6,000 -0.2
03/03/2010
6.12
 229,000 5.96 6.16 5.94 0 0 0
02/03/2010
5.96
 133,700 5.92 6.02 5.92 26,400 0 0.8
01/03/2010
5.96
 138,000 5.86 5.96 5.86 20,000 40,000 -0.6
26/02/2010
5.86
 398,500 5.90 5.96 5.67 30,100 339,600 -9.3
25/02/2010
5.90
 284,500 5.96 6.02 5.86 41,000 176,000 -4.1
24/02/2010
5.92
 209,200 5.86 6.00 5.84 31,000 130,000 -3.0
23/02/2010
5.94
 178,400 5.86 6.04 5.86 60,900 110,000 -1.5
22/02/2010
6.16
 77,900 6.12 6.18 6.06 46,900 0 1.5
12/02/2010
6.06
 90,500 6.06 6.12 6.00 20,800 10,000 0.3
11/02/2010
6.06
 116,500 5.92 6.06 5.86 58,500 0 1.8
10/02/2010
5.88
 129,300 5.86 5.94 5.82 41,500 33,400 0.2
09/02/2010
5.80
 303,500 5.96 5.96 5.75 169,100 300,000 -3.9
08/02/2010
6.00
 192,100 6.35 6.35 5.94 61,500 100,000 -1.2
05/02/2010
5.98
 206,400 6.12 6.12 5.88 61,900 37,600 0.7
04/02/2010
6.06
 163,300 6.04 6.18 6.02 43,500 0 1.3
03/02/2010
6.02
 194,700 6.06 6.08 5.96 43,000 25,800 0.5
02/02/2010
6.02
 119,500 6.16 6.16 6.00 37,100 0 1.1
01/02/2010
6.06
 88,000 6.16 6.16 5.96 3,200 0 0.1
29/01/2010
6.04
 122,100 5.98 6.06 5.98 30,700 0 0.9
28/01/2010
5.98
 135,300 6.06 6.14 5.98 35,000 0 1.1
27/01/2010
6.02
 279,200 6.25 6.43 5.98 41,000 16,100 0.8
26/01/2010
6.31
 270,800 6.04 6.33 5.92 20,900 100 0.7
25/01/2010
5.96
 158,600 5.94 5.96 5.86 50,900 0 1.5
22/01/2010
5.94
 303,400 5.98 6.02 5.78 82,200 0 2.5
21/01/2010
5.98
 228,500 5.86 5.98 5.86 127,800 0 3.9
20/01/2010
6.06
 189,800 6.06 6.25 6.02 60,900 500 1.9
19/01/2010
6.08
 158,000 6.02 6.21 6.02 32,000 0 1.0
18/01/2010
5.98
 228,500 6.00 6.16 5.96 80,900 0 2.5
15/01/2010
6.20
 247,300 6.35 6.35 6.16 65,300 0 2.1
14/01/2010
6.23
 216,000 6.37 6.47 6.18 60,900 0 2.0
13/01/2010
6.31
 301,900 6.12 6.41 5.96 78,000 0 2.4
12/01/2010
6.12
 350,700 6.51 6.51 6.08 61,000 50,000 0.3
11/01/2010
6.45
 249,100 6.57 6.64 6.39 24,500 0 0.8
08/01/2010
6.53
 416,400 6.82 6.82 6.35 20,700 0 0.7
07/01/2010
6.53
 398,100 6.45 6.74 6.45 20,900 0 0.7
06/01/2010
6.55
 423,900 6.80 6.96 6.55 20,800 61,200 -1.4
05/01/2010
6.78
 724,300 6.84 7.02 6.59 20,100 164,000 -5.1
04/01/2010
6.66
 595,800 6.35 6.66 6.27 0 150,000 -5.0
31/12/2009
6.18
 340,400 6.27 6.47 6.10 30,000 0 0
30/12/2009
6.27
 450,800 6.08 6.37 6.02 40,000 145,000 0
29/12/2009
6.08
 335,200 6.31 6.31 6.06 40,000 134,600 0
28/12/2009
6.31
 338,000 6.57 6.57 6.16 40,000 130,000 0
25/12/2009
6.57
 414,200 6.49 6.61 6.41 3,800 120,000 0

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