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

34.10
0.30
(0.89%)
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
(2025-08-11) 		-3.70 -9.89% 141,539,800 -6,073,210 -191.5
33
37.90
33.80
2 tháng
(2025-07-11) 		0.60 1.81% 329,860,100 -6,494,610 -203.6
33
37.90
33.80
3 tháng
(2025-06-11) 		1.20 3.69% 514,286,000 -18,038,210 -581.1
32.10
37.90
33.80
6 tháng
(2025-03-13) 		0.50 1.51% 786,666,800 -36,644,089 -1,113.7
21.40
37.90
33.80
12 tháng
(2024-09-16) 		-5.56 -14.16% 1,078,189,995 -61,446,501 -1,969.2
21.40
41.22
33.80
24 tháng
(2023-09-20) 		-4.06 -10.75% 2,389,296,486 -50,449,173 -1,518.4
21.40
44.95
33.80
36 tháng
(2022-09-26) 		10.68 46.38% 3,935,709,827 -6,463,252 -559.5
17.34
44.95
33.80
60 tháng
(2020-10-05) 		21.76 182.17% 9,006,416,978 -3,213,015 -496.3
10.93
44.95
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2022
25.54
 13,122,093 24.98 25.82 24.98 1,784,800 20,600 48.1
12/09/2022
24.98
 10,453,664 24.98 26.19 24.89 251,400 1,114 6.9
09/09/2022
24.98
 8,086,083 23.39 24.98 23.39 22,400 0 0.6
08/09/2022
23.39
 11,934,169 23.95 24.70 23.39 5,900 500 0.1
07/09/2022
23.95
 16,375,566 26.19 26.19 23.95 603,800 62,000 14.4
06/09/2022
26.19
 7,121,261 26.47 26.94 26.19 1,339,000 54,100 36.6
05/09/2022
26.47
 8,273,273 25.91 26.75 25.63 1,263,800 39,500 34.9
31/08/2022
25.91
 9,876,454 26.47 26.66 25.91 2,700 526,800 -14.7
30/08/2022
26.47
 9,866,796 27.03 27.50 26.38 82,000 261,800 -5.2
29/08/2022
27.03
 16,392,448 25.17 27.03 24.42 23,700 46,500 -0.6
26/08/2022
25.17
 11,292,508 25.63 25.91 24.70 6,200 2,500 0.1
25/08/2022
25.63
 7,418,386 26.00 26.38 25.45 14,500 20,000 -0.2
24/08/2022
26.00
 7,654,159 25.91 26.47 25.82 100,900 0 2.8
23/08/2022
25.91
 14,819,305 24.89 26.38 24.70 45,100 49,200 -0.1
22/08/2022
24.89
 8,642,725 25.07 25.63 24.70 100,000 64 2.7
19/08/2022
25.07
 12,112,781 24.05 25.63 24.05 21,100 13,500 0.2
18/08/2022
24.05
 7,856,066 23.77 24.51 23.77 826,000 500 21.6
17/08/2022
23.77
 8,096,472 24.05 24.14 23.49 461,900 26,300 11.1
16/08/2022
24.05
 7,774,543 24.51 24.61 22.09 4,300 3,000 0.0
15/08/2022
24.51
 8,261,042 24.33 24.89 24.05 1,417,800 2,000 37.2
12/08/2022
24.33
 7,255,756 24.05 24.70 23.95 170,000 161,800 0.2
11/08/2022
24.05
 13,858,247 23.58 24.61 23.67 2,000,200 9,000 51.8
10/08/2022
23.58
 11,288,063 22.93 23.77 22.74 1,400 15,000 -0.3
09/08/2022
22.93
 6,968,806 23.30 23.58 22.84 6,000 3,000 0.1
08/08/2022
23.30
 7,792,557 22.56 23.49 22.56 200 11,000 -0.3
05/08/2022
22.56
 10,274,284 22.00 23.49 21.53 21,100 373,200 -8.6
04/08/2022
22.00
 7,405,214 22.65 22.65 22.00 0 45,700 -1.1
03/08/2022
22.65
 6,845,206 22.56 23.21 22.28 11,000 92,000 -2.0
02/08/2022
22.56
 11,572,622 21.90 22.84 21.44 2,000 32,497 -0.7
01/08/2022
21.90
 6,773,968 21.44 22.00 19.29 1,000 636,600 -14.8
29/07/2022
21.44
 4,743,999 21.72 22.09 21.44 300 13,300 -0.3
28/07/2022
21.72
 4,856,330 21.25 22.00 21.44 0 102,000 -2.4
27/07/2022
21.25
 2,966,919 21.25 21.44 20.97 9,000 4,000 0.1
26/07/2022
21.25
 2,745,310 20.97 21.62 20.97 1,100 0 0.0
25/07/2022
20.97
 8,460,581 22.00 22.00 20.97 233,800 374,000 -3.3
22/07/2022
22.00
 5,374,867 22.09 22.56 21.90 3,000 110,400 -2.6
21/07/2022
22.09
 4,000,584 22.28 22.46 22.00 6,000 123,000 -2.8
20/07/2022
22.28
 6,815,412 22.09 22.93 22.18 2,300 50,000 -1.1
19/07/2022
22.09
 7,282,345 21.62 22.65 21.81 5,000 31,200 -0.6
18/07/2022
21.62
 6,244,211 21.62 22.09 21.53 2,000 61,073 -1.4
15/07/2022
21.62
 6,070,870 22.09 22.37 21.62 0 112,000 -2.6
14/07/2022
22.09
 4,900,038 22.09 22.74 21.90 20,000 0 0.5
13/07/2022
22.09
 6,118,055 22.56 22.56 21.72 20,000 24,000 -0.1
12/07/2022
22.56
 10,012,500 21.06 22.84 19.11 142,600 59,200 2.0
11/07/2022
21.06
 5,367,081 21.16 21.62 19.11 90,000 0 2.0
08/07/2022
21.16
 3,848,431 20.51 21.72 20.97 600 32,600 -0.7
07/07/2022
20.51
 5,948,525 20.78 21.06 20.13 115,500 97,000 0.4
06/07/2022
20.78
 12,292,492 22.37 22.37 20.69 448,000 278,400 3.8
05/07/2022
22.37
 6,439,092 23.12 23.86 22.09 1,000 70,000 -1.7
04/07/2022
23.12
 5,110,094 22.84 23.58 22.84 0 30,000 -0.7
01/07/2022
22.84
 12,138,770 22.28 22.93 20.97 104,200 37,000 1.5
30/06/2022
22.28
 6,272,287 23.30 23.58 22.28 122,000 20,000 2.5
29/06/2022
23.30
 6,052,714 23.67 24.05 23.12 106,000 20,100 2.2
28/06/2022
23.67
 8,160,676 22.93 24.42 23.02 112,000 34,000 2.0
27/06/2022
22.93
 6,285,319 22.37 23.12 22.37 10,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |