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)
07/03/2025
26.56
 2,512,757 26.79 26.95 26.56 800 447,800 -15.3
06/03/2025
26.71
 4,686,148 26.95 27.02 26.32 58,800 168,500 -3.8
05/03/2025
26.87
 1,813,555 27.41 27.41 26.87 62,800 74,600 -0.4
04/03/2025
27.26
 2,416,223 26.95 27.65 26.95 118,200 121,261 -0.1
03/03/2025
27.49
 1,411,841 27.80 27.88 27.49 20,000 34,600 -0.5
28/02/2025
27.73
 4,800,869 27.26 28.04 27.26 112,200 672,100 -19.9
27/02/2025
27.34
 2,090,236 27.10 27.34 26.95 152,100 167,000 -0.5
26/02/2025
27.10
 1,652,718 27.18 27.34 26.95 219,600 218,500 0.0
25/02/2025
27.10
 4,151,679 27.02 27.49 26.95 158,800 260,500 -3.6
24/02/2025
27.02
 2,190,408 26.71 27.18 26.56 81,100 170,900 -3.1
21/02/2025
26.71
 1,377,448 26.87 26.95 26.56 52,600 20,000 1.1
20/02/2025
26.87
 1,879,836 26.95 27.34 26.87 67,300 23,100 1.5
19/02/2025
26.95
 2,580,411 27.02 27.18 26.79 214,800 28,900 6.4
18/02/2025
26.87
 2,000,612 26.87 27.10 26.56 100,000 88,500 0.4
17/02/2025
26.79
 1,833,123 26.79 27.10 26.56 1,700 63,100 -2.1
14/02/2025
26.79
 5,256,940 26.48 27.18 26.48 568,900 1,108,900 -18.6
13/02/2025
26.48
 1,905,228 26.48 26.56 26.17 190,600 733,400 -18.3
12/02/2025
26.40
 2,230,539 26.25 26.64 26.09 402,700 48,628 12.0
11/02/2025
26.17
 1,514,227 26.09 26.25 25.86 293,800 88,700 6.9
10/02/2025
26.01
 2,417,769 26.01 26.64 26.01 183,700 470,900 -9.7
07/02/2025
26.25
 2,457,986 26.32 26.48 26.17 180,900 700,000 -17.5
06/02/2025
26.25
 1,951,501 26.09 26.40 26.01 258,900 4,900 8.5
05/02/2025
26.09
 3,075,505 23.36 26.40 23.36 279,500 53,600 7.6
04/02/2025
25.62
 1,043,538 23.05 25.62 23.05 158,700 39,710 3.9
03/02/2025
27.73
 4,800,869 27.26 28.04 27.26 112,200 672,100 -19.9
31/01/2025
25.39
 3,681,700 22.51 26.48 22.51 75,900 919,100 -27.4
30/01/2025
25.39
 3,681,700 22.51 26.48 22.51 75,900 919,100 -27.4
29/01/2025
25.39
 3,681,700 22.51 26.48 22.51 75,900 919,100 -27.4
28/01/2025
25.39
 3,681,700 22.51 26.48 22.51 75,900 919,100 -27.4
27/01/2025
25.39
 3,681,700 22.51 26.48 22.51 75,900 919,100 -27.4
24/01/2025
25.70
 2,465,495 26.01 26.01 25.62 627,100 1,121,200 -16.3
23/01/2025
26.01
 1,872,952 25.78 26.01 25.62 690,300 805,400 -3.8
22/01/2025
25.86
 1,835,829 25.93 26.01 25.47 638,300 169,400 15.5
21/01/2025
25.78
 1,794,532 24.69 25.86 24.69 665,100 415,800 8.2
20/01/2025
25.55
 4,548,504 25.55 26.01 25.47 827,700 1,605,600 -25.7
17/01/2025
25.39
 2,052,487 24.77 25.47 24.77 178,800 1,600 5.7
16/01/2025
24.77
 1,457,978 22.27 25.16 22.27 107,500 1,100 3.4
15/01/2025
24.69
 2,259,217 24.53 25.08 22.98 6,500 420,600 -13.2
14/01/2025
25
 983,554 25.39 25.47 24.84 155,050 46,300 3.5
13/01/2025
25.39
 2,097,534 24.61 25.39 24.53 250,400 24,400 7.3
10/01/2025
24.92
 1,879,543 23.36 25.47 23.13 200,500 302,100 -3.3
09/01/2025
25.08
 932,532 22.51 25.31 22.51 0 4,100 -0.1
08/01/2025
25
 2,249,495 25 25.23 24.69 14,700 505,800 -15.7
07/01/2025
25
 4,909,400 24.69 25.70 23.21 2,300 1,657,200 -53.6
06/01/2025
26.01
 2,077,214 26.48 26.64 26.01 104,400 471,500 -12.5
03/01/2025
26.48
 2,252,344 26.48 26.71 26.40 308,600 33,825 9.4
02/01/2025
26.32
 1,047,113 26.40 26.48 26.25 222,200 23,100 6.7
01/01/2025
26.40
 1,638,706 26.48 26.56 26.32 213,400 231,000 -0.4
31/12/2024
26.40
 1,638,706 26.48 26.56 26.32 213,400 231,000 -0.4
30/12/2024
26.48
 1,147,725 26.48 26.64 26.17 320,000 82,221 8.1
27/12/2024
26.64
 2,118,321 26.32 26.64 26.25 820,700 63,600 25.8
26/12/2024
26.40
 2,206,578 26.25 26.95 26.25 0 403,200 -13.8
25/12/2024
26.48
 2,488,522 23.68 26.71 23.68 288,000 802,000 -17.4
24/12/2024
26.25
 1,920,958 23.83 26.64 23.83 0 0 0
23/12/2024
26.48
 2,720,392 26.71 26.95 26.48 111,500 929,500 -28.0
20/12/2024
26.64
 2,468,554 27.02 27.10 26.56 289,800 392,500 -3.5
19/12/2024
27.02
 4,820,432 26.56 27.02 26.32 523,500 93,700 14.9
18/12/2024
26.56
 3,349,670 25.70 26.95 25.70 41,900 728,900 -22.9
17/12/2024
25.78
 2,262,292 26.25 26.40 25.78 100 713,600 -23.8
16/12/2024
26.17
 1,150,786 26.32 26.48 26.09 105,000 512,800 -13.7
13/12/2024
26.32
 1,768,900 26.40 26.48 26.01 5,000 640,500 -21.4
12/12/2024
26.48
 1,856,539 26.48 26.79 26.48 16,200 256,900 -8.2
11/12/2024
26.64
 1,936,697 26.71 26.79 26.40 12,600 917,800 -30.9
10/12/2024
26.71
 1,840,438 26.79 26.87 26.56 438,800 810,600 -12.7
09/12/2024
26.71
 1,847,530 26.48 26.79 26.48 336,200 657,100 -11.0
06/12/2024
35.36
 5,578,626 34.74 35.44 34.74 1,075,557 42,100 46.7
05/12/2024
34.19
 11,070,019 33.10 34.58 32.79 286,300 14,152 11.8
04/12/2024
33.49
 4,524,393 33.49 33.49 32.94 13,400 315,300 -12.9
03/12/2024
28.27
 5,277,063 28.19 28.50 28.12 56,800 543,200 -17.7
02/12/2024
29.28
 3,967,554 29.44 29.44 28.97 1,000 700 0.0
29/11/2024
25.39
 3,681,700 22.51 26.48 22.51 75,900 919,100 -27.4
28/11/2024
25.39
 3,681,700 22.51 26.48 22.51 75,900 919,100 -27.4
27/11/2024
25.39
 3,681,700 22.51 26.48 22.51 75,900 919,100 -27.4
26/11/2024
25.39
 3,681,700 22.51 26.48 22.51 75,900 919,100 -27.4
25/11/2024
26.64
 2,011,539 25.70 26.71 25.08 331,800 25,053 10.4
22/11/2024
25.93
 1,954,342 26.25 26.32 25.86 214,600 711,650 -16.6
21/11/2024
26.17
 2,170,182 25.08 26.25 25.08 327,700 641,500 -10.2
20/11/2024
25.78
 2,609,845 24.92 26.17 24.92 229,100 644,802 -13.8
19/11/2024
26.01
 1,637,652 25.70 26.64 24.07 210,300 408,400 -6.7
18/11/2024
26.40
 1,763,567 24.14 26.48 24.14 348,900 43,700 10.3
15/11/2024
26.48
 5,353,190 24.77 27.57 24.77 1,180,500 1,625,700 -15.5
14/11/2024
27.26
 2,457,038 28.43 28.43 27.26 8,500 782,100 -27.6
13/11/2024: Cổ tức tiền mặt tỉ lệ: 7%
13/11/2024
28.43
 3,723,377 29.05 29.05 27.49 300,300 513,300 -7.6
12/11/2024
28.82
 2,882,711 29.12 29.12 28.51 481,000 536,100 -2.1
11/11/2024
29.05
 1,687,415 29.27 29.27 28.82 252,000 77,800 6.6
08/11/2024
29.27
 1,444,145 29.20 29.50 29.05 200,500 34,440 6.4
07/11/2024
29.12
 1,301,914 29.35 29.43 29.05 54,800 375,000 -12.2
06/11/2024
29.12
 1,687,652 28.97 29.12 28.82 308,600 663,000 -13.4
05/11/2024
28.82
 1,479,608 28.97 29.20 28.82 200,000 347,100 -5.6
04/11/2024
28.97
 1,234,991 29.12 29.12 28.66 400,000 400,900 -0.0
01/11/2024
29.12
 1,427,789 28.74 29.20 28.74 510,100 319,800 7.3
31/10/2024
28.89
 1,236,305 28.89 29.05 28.74 400,000 574,300 -6.6
30/10/2024
28.89
 1,392,395 28.97 29.35 28.89 200,000 375,387 -6.7
29/10/2024
28.97
 1,611,187 28.97 29.12 28.66 211,800 526,500 -11.9
28/10/2024
28.97
 553,910 28.66 29.20 28.66 20,100 41,400 -0.8
25/10/2024
28.89
 899,679 29.35 29.43 28.89 0 20,800 -0.8
24/10/2024
29.20
 1,020,353 26.37 29.50 26.37 132,800 105,100 1.1
23/10/2024
29.27
 1,632,183 28.51 29.27 28.51 17,900 590,300 -21.8
22/10/2024
29.05
 2,561,827 29.43 29.73 28.43 16,600 390,600 -14.4
21/10/2024
29.50
 1,607,523 29.81 29.81 29.50 2,600 79,300 -3.0

Chính sách bảo mật | Điều khoản sử dụng |