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)
12/01/2024
28.13
 4,258,359 28.51 28.74 28.05 163,900 190,100 -0.9
11/01/2024
28.43
 3,724,918 28.13 28.43 27.82 5,900 465,740 -16.8
10/01/2024
27.90
 4,682,232 28.28 28.43 27.90 74,000 1,537,200 -53.9
09/01/2024
28.13
 8,862,243 28.82 28.89 28.05 8,900 1,410,100 -52.1
08/01/2024
28.82
 4,566,011 29.43 29.43 28.66 300 16,200 -0.6
05/01/2024
29.20
 2,030,071 29.35 29.58 28.82 70,000 39,750 1.2
04/01/2024
29.27
 4,035,709 29.27 29.66 29.20 1,300 330,200 -12.6
03/01/2024
29.20
 2,267,197 28.97 29.20 28.82 0 684,400 -26.0
02/01/2024
28.97
 2,322,306 29.20 29.50 28.97 100 470,000 -18.0
01/01/2024
29.05
 2,033,213 29.12 29.35 29.05 400 76,000 -2.9
29/12/2023
29.05
 2,033,213 29.12 29.35 29.05 400 76,000 -2.9
28/12/2023
29.27
 2,713,216 29.81 29.81 29.20 6,000 2,407 0.1
27/12/2023
29.58
 2,966,843 29.81 29.96 29.58 130,000 250,500 -4.7
26/12/2023
29.66
 3,087,248 29.43 30.04 29.43 103,500 330,340 -8.8
25/12/2023
29.43
 2,391,163 29.35 29.81 29.35 1,200 0 0.0
22/12/2023
29.27
 1,989,148 29.05 29.43 29.05 90,300 46,900 1.7
21/12/2023
29.20
 1,334,598 28.59 29.58 28.59 0 80,100 -3.1
20/12/2023
29.35
 3,042,948 28.97 29.50 28.97 290,400 495,500 -7.9
19/12/2023
28.97
 2,535,686 28.74 28.97 28.36 3,200 307,500 -11.4
18/12/2023
28.59
 1,836,780 28.66 29.05 28.59 1,400 45,000 -1.6
15/12/2023
28.66
 4,550,631 28.89 29.27 28.66 6,149 756,610 -28.2
14/12/2023
28.82
 2,687,979 29.12 29.43 28.82 400 61,200 -2.3
13/12/2023
28.97
 9,666,593 30.19 30.19 28.74 19,300 471,900 -17.4
12/12/2023
30.12
 1,803,684 27.21 30.34 27.21 100,000 4,300 3.8
11/12/2023
30.19
 3,120,126 29.81 30.19 29.66 512,200 325,000 7.4
08/12/2023
29.66
 3,757,767 29.73 30.04 29.35 200 0 0.0
07/12/2023
29.66
 9,711,531 30.73 30.73 29.43 14,100 24,600 -0.4
06/12/2023
30.73
 4,775,221 30.96 30.96 29.96 515,300 31,040 19.4
05/12/2023
30.57
 9,699,539 30.19 31.49 30.04 12,100 243,000 -9.3
04/12/2023
30.04
 7,171,053 29.89 30.42 29.81 14,100 364,100 -13.8
01/12/2023
18.27
 8,645,345 17.50 18.34 17.50 50,200 16,000 0.8
30/11/2023
29.50
 6,867,453 29.81 30.34 29.50 331,400 953,700 -24.0
29/11/2023
29.81
 11,727,299 28.51 30.12 28.51 602,603 60,000 20.9
28/11/2023
28.43
 2,809,208 28.36 28.59 28.05 150,500 0 5.6
27/11/2023
28.36
 2,798,854 28.36 28.82 28.13 397,900 93,900 11.3
24/11/2023
28.28
 4,956,646 27.90 28.36 27.52 400 6,000 -0.2
23/11/2023
27.90
 8,408,565 29.27 29.96 27.90 600 52,800 -2.0
22/11/2023
29.35
 4,041,347 29.43 29.66 28.89 102,900 147,400 -1.7
21/11/2023
29.43
 12,381,501 26.75 29.43 26.75 505,000 0 18.9
20/11/2023
27.98
 3,396,886 27.52 28.20 27.13 1,000 49,900 -1.8
17/11/2023
27.82
 8,479,079 28.43 28.59 27.67 3,800 878,100 -32.3
16/11/2023
28.59
 4,080,518 28.20 28.59 27.98 28,800 309,800 -10.4
15/11/2023
28.20
 6,046,110 28.51 29.12 28.13 1,000 118,000 -4.4
14/11/2023
28.43
 3,903,122 28.74 29.20 28.43 1,500 86,200 -3.2
13/11/2023
28.59
 5,433,994 27.90 28.59 27.75 503,200 22,720 17.8
10/11/2023
27.90
 5,473,591 26.83 28.51 26.83 0 64,700 -2.4
09/11/2023
28.13
 6,847,987 25.61 28.74 25.61 92,300 227,900 -5.0
08/11/2023
28.43
 5,522,524 27.21 28.43 26.75 13,000 124,628 -4.0
07/11/2023
25.84
 4,700,524 25.84 25.99 25.61 776,000 18,400 25.5
06/11/2023
26.75
 3,041,956 26.68 26.91 25.61 616,400 39,500 20.2
03/11/2023
26.68
 3,936,222 26.83 27.21 26.22 15,300 274,800 -9.0
02/11/2023
26.83
 5,272,924 26.06 27.06 25.91 887,000 26,600 29.7
01/11/2023
25.84
 4,197,193 23.31 25.99 23.31 108,100 100,000 0.3
31/10/2023
25.22
 10,876,181 26.75 27.13 24.08 1,346,800 120,600 40.4
30/10/2023
26.75
 4,928,009 28.66 28.97 26.75 266,400 10,100 9.0
27/10/2023
24.92
 3,681,700 22.09 25.99 22.09 75,900 919,100 -27.4
26/10/2023: Cổ tức tiền mặt tỉ lệ: 7%
26/10/2023
27.21
 13,041,600 28.82 28.82 25.76 1,768,500 44,200 60.1
25/10/2023
28.36
 3,177,458 28.13 28.96 28.13 4,100 218,600 -8.1
24/10/2023
28.58
 3,103,391 28.73 29.11 28.21 3,000 12,500 -0.4
23/10/2023
28.66
 4,288,439 29.18 29.26 28.21 30,100 77,200 -1.8
20/10/2023
29.18
 7,225,849 28.28 29.18 27.83 1,003,800 35,300 37.2
19/10/2023
28.21
 6,772,143 28.88 29.18 27.68 22,200 5,200 0.7
18/10/2023
28.88
 12,492,461 28.51 29.26 27.31 140,700 194,600 -2.1
17/10/2023
28.51
 8,790,331 30.68 30.76 28.51 416,100 102,500 12.1
16/10/2023
30.53
 9,977,172 30.16 31.06 29.71 45,100 168,200 -5.0
13/10/2023
29.93
 9,370,861 29.18 30.31 29.03 116,110 8,100 4.3
12/10/2023
29.26
 5,948,831 29.48 29.56 28.96 43,900 500 1.7
11/10/2023
29.56
 9,533,035 28.36 29.86 28.36 129,200 5,100 4.8
10/10/2023
28.36
 4,664,283 28.58 28.88 28.36 300,100 0 11.5
09/10/2023
28.66
 5,997,732 27.76 28.88 27.76 97,800 41,600 2.1
06/10/2023
27.61
 4,150,675 27.23 27.83 27.16 1,400 77,800 -2.8
05/10/2023
27.31
 5,629,452 27.61 28.06 27.31 19,032 405,200 -14.2
04/10/2023
27.91
 8,834,987 26.93 28.36 26.26 8,000 279,800 -10.0
03/10/2023
27.01
 12,745,298 28.36 28.36 26.71 206,700 139,700 2.3
02/10/2023
28.43
 6,232,571 29.33 29.33 28.28 5,200 126,282 -4.7
29/09/2023
28.96
 6,241,840 29.78 30.08 28.96 12,000 140,300 -5.0
28/09/2023
29.63
 12,535,543 28.51 29.63 28.21 1,246,000 337,619 35.3
27/09/2023
28.06
 5,155,369 27.16 28.06 26.93 17,500 71,819 -2.0
26/09/2023
27.08
 5,758,159 26.71 28.06 26.71 1,500 104,085 -3.7
25/09/2023
26.71
 7,209,775 27.98 28.73 26.71 261,800 56,359 7.5
22/09/2023
27.98
 11,223,225 28.88 29.11 26.93 96,800 22,700 2.8
21/09/2023
28.81
 7,707,330 29.56 29.78 28.66 68,147 26,486 1.6
20/09/2023
29.41
 5,227,511 29.33 29.48 29.03 13,100 1,200 0.5
19/09/2023
24.46
 3,681,700 21.68 25.51 21.68 75,900 919,100 -27.4
18/09/2023
28.88
 6,187,684 29.56 29.78 28.73 114,617 395 4.4
15/09/2023
24.46
 3,681,700 21.68 25.51 21.68 75,900 919,100 -27.4
14/09/2023
28.43
 11,574,931 28.06 28.88 27.61 370,600 10,300 13.6
13/09/2023
27.91
 8,761,864 27.91 28.73 27.68 32,700 14,100 0.7
12/09/2023
27.68
 4,764,643 26.93 27.68 26.71 68,400 253 2.5
11/09/2023
26.93
 8,742,023 28.43 28.88 26.86 58,600 14,600 1.6
08/09/2023
27.83
 4,276,549 28.13 28.28 27.76 33,530 130 1.2
07/09/2023
28.13
 10,086,753 27.46 28.28 27.31 260,900 57,400 7.5
06/09/2023
27.46
 5,776,510 27.61 27.83 27.16 295,800 195,338 3.7
05/09/2023
27.38
 8,673,636 26.78 27.61 26.71 245,000 49,720 7.1
04/09/2023
19.43
 3,550,524 19.28 19.51 19.21 270,000 1,500 6.9
01/09/2023
17.10
 3,237,852 17.33 17.48 17.03 37,900 0 0.9
31/08/2023
26.63
 7,680,779 26.18 26.86 26.18 1,315,300 388,900 32.8
30/08/2023
26.18
 4,305,400 26.26 26.48 25.88 440,300 194,000 8.6
29/08/2023
26.18
 9,004,877 25.21 26.33 25.13 51,700 45,700 0.2
28/08/2023
25.13
 3,485,725 24.91 25.28 24.91 25,700 73,600 -1.6

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