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

32.20
0.10
(0.31%)
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
(2025-06-04) 		0.50 1.58% 194,269,800 -11,933,700 -391.0
31.60
36.80
32.20
2 tháng
(2025-05-05) 		6.10 23.46% 290,468,000 -15,475,000 -473.6
26
36.80
32.20
3 tháng
(2025-04-08) 		8.40 35.44% 374,843,300 -20,108,748 -592.9
21.40
36.80
32.20
6 tháng
(2025-01-06) 		-1.30 -3.89% 528,590,774 -35,735,428 -1,077.9
21.40
36.80
32.20
12 tháng
(2024-07-09) 		-11.28 -26% 836,021,537 -48,615,319 -1,521.6
21.40
43.38
32.20
24 tháng
(2023-07-17) 		-1.42 -4.24% 2,321,655,586 -43,418,597 -1,304.3
21.40
44.95
32.20
36 tháng
(2022-07-20) 		9.82 44.10% 3,976,318,754 10,022,583 -74.4
17.34
44.95
32.20
60 tháng
(2020-07-30) 		22.93 250.14% 8,868,580,913 -2,448,476 -334.3
9
44.95
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
22.73
 2,767,496 22.44 22.93 22.35 313,800 10,100 7.1
07/02/2023
22.44
 4,746,030 22.64 23.21 22.25 303,300 10,000 7.0
06/02/2023
22.64
 5,224,453 22.73 23.12 22.16 104,700 0 2.4
03/02/2023
22.73
 3,659,079 23.02 23.41 22.64 133,550 0 3.2
02/02/2023
23.02
 6,557,501 23.12 23.89 22.93 80,800 150,000 -1.7
01/02/2023
23.12
 7,858,520 24.66 24.95 22.93 336,300 45 8.5
31/01/2023
24.66
 7,536,682 23.70 24.66 23.50 53,000 102,200 -1.3
30/01/2023
23.70
 8,105,645 24.27 24.47 23.60 61,600 1,000 1.5
27/01/2023
24.27
 5,253,849 24.08 24.85 24.18 589,300 3,000 14.9
19/01/2023
24.08
 5,140,882 24.08 24.37 23.89 289,400 70,000 5.5
18/01/2023
24.08
 9,894,057 23.12 24.27 23.12 311,400 500,000 -4.7
17/01/2023
23.12
 5,231,351 22.44 23.12 22.35 174,400 70,853 2.4
16/01/2023
22.44
 3,410,583 22.54 22.83 22.35 20,100 229,774 -4.9
13/01/2023
22.54
 4,599,879 23.02 23.41 22.44 38,900 25,000 0.3
12/01/2023
23.02
 8,645,345 22.06 23.12 22.06 50,200 16,000 0.8
11/01/2023
22.06
 2,793,891 21.96 22.35 21.67 64,000 30,000 0.8
10/01/2023
21.96
 2,794,801 21.96 22.35 20.71 133,800 0 3.1
09/01/2023
21.96
 3,237,852 22.06 22.44 21.87 37,900 0 0.9
06/01/2023
22.06
 5,155,334 22.16 22.83 21.77 52,800 11,700 0.9
05/01/2023
22.16
 3,481,121 22.06 22.35 21.19 157,400 200 3.6
04/01/2023
22.06
 7,168,974 21.58 22.64 21.00 142,700 11,000 3.0
03/01/2023
21.58
 3,592,389 20.61 21.77 20.81 178,900 100,000 1.8
30/12/2022
20.61
 1,988,665 20.81 21.29 20.23 300,100 0 6.5
29/12/2022
20.81
 2,584,624 21.29 21.38 20.23 40,500 0 0.9
28/12/2022
21.29
 3,729,533 21.29 21.58 20.52 790,700 0 17.5
27/12/2022
21.29
 4,547,639 20.61 21.29 19.55 765,600 68 16.8
26/12/2022
20.61
 5,269,993 21.48 21.96 20.61 300,000 0 6.4
23/12/2022
21.48
 3,364,401 21.58 21.77 21.10 212,300 0 4.7
22/12/2022
21.58
 3,640,764 21.00 21.67 21.00 500,000 0 11.2
21/12/2022
21.00
 4,819,706 21.67 21.96 20.71 100,300 90 2.2
20/12/2022
21.67
 8,166,998 21.67 22.16 20.42 487,800 500 10.9
19/12/2022
21.67
 7,002,974 22.25 22.73 21.67 300,010 48,900 5.6
16/12/2022
22.25
 4,922,202 22.44 22.73 22.06 0 290,200 -6.7
15/12/2022
22.44
 6,842,603 22.54 23.21 22.16 21,700 802,996 -18.2
14/12/2022
22.54
 7,208,593 21.96 23.12 21.96 55,500 4,600 1.2
13/12/2022
21.96
 6,034,589 21.38 21.96 19.75 92,300 1,200 2.1
12/12/2022
21.38
 6,870,823 22.16 23.02 21.38 113,000 24,114 2.1
09/12/2022
22.16
 5,368,011 22.64 22.93 22.16 553,900 28,000 12.2
08/12/2022
22.64
 9,102,252 22.64 23.31 21.87 1,048,400 0 24.5
07/12/2022
22.64
 7,769,689 22.54 23.41 21.38 1,240,800 25,900 28.9
06/12/2022
22.54
 15,175,593 22.54 23.50 20.32 1,379,300 27,000 31.7
05/12/2022
22.54
 8,893,014 21.96 23.41 22.25 214,100 10,000 4.9
02/12/2022
21.96
 14,305,716 20.04 21.96 19.55 370,100 1,800 8.0
01/12/2022
20.04
 9,984,842 20.42 21.38 19.84 599,200 71,500 11.5
30/11/2022
20.42
 6,720,408 20.32 21.10 18.30 184,400 100 3.9
29/11/2022
20.32
 9,049,912 19.27 20.42 18.98 116,500 27,900 1.8
28/11/2022
19.27
 9,497,022 18.69 19.55 17.92 94,000 216,500 -2.4
25/11/2022
18.69
 3,378,414 18.21 18.69 16.47 100 3,300 -0.1
24/11/2022
18.21
 5,004,675 18.40 18.40 17.15 1,432,500 50,089 25.8
23/11/2022
18.40
 4,125,879 18.59 18.98 17.34 1,717,800 49,000 32.2
22/11/2022
18.59
 7,976,103 17.92 19.55 17.34 363,900 12,800 6.9
21/11/2022
17.92
 4,996,782 18.30 18.40 16.47 894,400 200 16.6
18/11/2022
18.30
 9,066,760 18.40 18.40 16.57 850,400 500 15.9
17/11/2022
18.40
 5,858,911 18.49 19.07 17.82 555,500 12,000 10.5
16/11/2022
18.49
 15,404,324 17.34 18.69 15.60 1,388,000 10,049 22.9
15/11/2022
17.34
 5,186,710 19.27 19.27 17.34 539,800 106,000 7.8
14/11/2022
19.27
 12,878,656 21.10 21.48 19.07 2,812,100 0 56.1
11/11/2022
21.10
 5,850,164 20.71 21.96 18.69 2,400,100 20,000 53.2
10/11/2022
20.71
 10,804,513 22.35 22.35 20.23 0 0 0
09/11/2022
22.35
 11,321,935 22.16 23.02 20.71 4,345,500 120 101.0
08/11/2022
22.16
 7,653,594 20.81 22.16 20.71 4,164,300 4,000 93.8
07/11/2022
20.81
 7,734,722 20.52 21.58 20.52 2,148,600 205,000 42.3
04/11/2022
20.52
 7,368,918 21.38 21.58 20.04 171,700 4,100 3.6
03/11/2022
21.38
 3,593,252 21.87 22.16 21.29 78,000 11,000 1.5
02/11/2022
21.87
 8,628,977 20.71 22.25 20.81 182,400 103,000 1.8
01/11/2022
20.71
 3,995,252 20.61 21.29 20.04 88,000 23,100 1.4
31/10/2022
20.61
 5,728,004 21.29 21.67 19.94 155,100 58,200 2.1
28/10/2022
21.29
 5,499,927 21.77 21.96 19.65 893,400 0 20.1
27/10/2022
21.77
 5,651,382 20.23 22.16 18.21 123,700 4,000 2.6
26/10/2022
20.23
 3,652,488 20.42 20.90 18.40 116,000 0 2.5
25/10/2022
20.42
 7,194,304 19.94 21.38 19.27 195,500 0 4.2
24/10/2022
19.94
 9,282,015 21.19 21.96 19.94 216,100 12,300 4.2
21/10/2022
21.19
 15,249,918 22.83 23.41 21.00 887,800 102,800 17.7
20/10/2022
22.83
 4,357,181 22.73 23.21 22.64 333,400 1,100 7.9
19/10/2022
22.73
 5,596,337 22.83 23.50 22.64 131,200 0 3.1
18/10/2022
22.83
 7,222,216 23.21 23.70 22.64 193,400 400,000 -5.0
17/10/2022
23.21
 10,070,352 22.44 23.31 21.77 149,900 29,600 2.7
14/10/2022
22.44
 6,636,758 21.96 22.83 21.96 100 21,000 -0.5
13/10/2022
21.96
 3,852,025 21.96 22.25 21.38 221,800 20,000 4.6
12/10/2022
21.96
 5,056,076 21.00 22.54 20.23 435,800 0 9.9
11/10/2022
21.00
 11,633,431 23.21 23.50 21.00 242,800 20,053 5.1
10/10/2022
23.21
 7,953,427 21.96 23.50 21.96 615,600 20,000 14.2
07/10/2022
21.96
 10,579,701 21.38 22.44 20.71 1,166,100 1,308,300 -3.1
06/10/2022
21.38
 6,937,902 22.16 22.93 21.38 387,900 101,028 6.5
05/10/2022
22.16
 6,941,099 21.10 22.54 21.67 136,100 333,703 -4.6
04/10/2022
21.10
 6,353,809 20.61 22.44 20.52 233,000 100 5.1
03/10/2022
20.61
 6,072,341 22.35 22.44 20.13 498,100 24,050 10.8
30/09/2022
22.35
 7,187,757 21.67 22.44 20.81 161,500 4,000 3.5
29/09/2022
21.67
 5,504,052 21.96 22.93 21.58 112,000 200 2.5
28/09/2022
21.96
 6,271,045 22.64 23.12 21.96 253,500 200 5.8
27/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
27/09/2022
22.64
 4,270,377 23.02 23.70 22.16 102,100 369 2.5
26/09/2022
23.02
 10,020,208 24.51 24.51 22.09 4,400 500 0.1
23/09/2022
24.51
 5,583,646 24.51 24.89 22.09 100,000 225,400 -3.3
22/09/2022
24.51
 7,011,373 24.61 24.98 24.14 39,400 45,800 -0.2
21/09/2022
24.61
 6,059,824 24.23 24.98 23.67 327,600 56,300 7.0
20/09/2022
24.23
 6,582,894 23.30 24.23 23.02 152,600 200 3.9
19/09/2022
23.30
 11,726,856 24.98 25.17 22.93 31,000 8,600 0.6
16/09/2022
24.98
 9,066,985 25.54 25.54 24.61 506,900 50,100 12.2
15/09/2022
25.54
 7,202,062 25.91 26.28 25.54 171,000 23,400 4.1
14/09/2022
25.91
 12,915,568 25.54 26.00 24.70 31,300 1,400 0.8

Chính sách bảo mật | Điều khoản sử dụng |