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

33.50
0.10
(0.30%)
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
(2025-06-23) 		-1.70 -4.84% 148,205,400 -13,309,900 -438.5
32.10
35.10
33.40
2 tháng
(2025-05-23) 		7.40 28.46% 315,607,100 -15,185,100 -488.6
26
36.80
33.40
3 tháng
(2025-04-23) 		6.80 25.56% 379,009,800 -18,788,700 -570.4
25.60
36.80
33.40
6 tháng
(2025-01-23) 		0 0% 577,090,112 -35,504,878 -1,069.6
21.40
36.80
33.40
12 tháng
(2024-07-29) 		-7.03 -17.40% 875,135,190 -52,782,278 -1,679.8
21.40
41.22
33.40
24 tháng
(2023-08-02) 		0.65 1.98% 2,334,118,486 -43,644,131 -1,309.2
21.40
44.95
33.40
36 tháng
(2022-08-08) 		10.10 43.34% 3,969,319,358 10,084,880 -86.5
17.34
44.95
33.40
60 tháng
(2020-08-17) 		23.14 225.50% 8,903,807,770 -2,704,752 -369.1
10.09
44.95
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2022
22.37
 5,805,377 23.02 23.77 22.37 23,020 26,900 -0.1
23/06/2022
23.02
 7,876,768 20.97 23.02 18.92 20,000 109,000 -2.0
22/06/2022
20.97
 16,592,448 23.02 23.49 20.78 800 155,600 -3.6
21/06/2022
23.02
 16,602,507 25.54 26.10 23.02 1,700 20,000 -0.5
20/06/2022
25.54
 13,444,858 28.33 28.33 25.54 15,700 72,300 -1.6
17/06/2022
28.33
 11,519,954 28.52 29.08 27.03 0 83,100 -2.5
16/06/2022
28.52
 17,228,896 27.68 29.45 27.31 18,500 1,000 0.5
15/06/2022
27.68
 8,834,427 27.87 28.33 26.84 17,400 31,000 -0.4
14/06/2022
27.87
 11,517,930 25.35 27.87 24.98 1,088,700 59,300 30.0
13/06/2022
25.35
 18,660,114 27.68 27.68 25.35 500 17,336 -0.5
10/06/2022
27.68
 19,672,983 30.01 30.01 27.68 100 1,000 -0.0
09/06/2022
30.01
 7,395,242 29.83 30.94 29.83 26,100 132,900 -3.5
08/06/2022
29.83
 13,686,016 30.76 31.60 29.64 25,100 2,051,659 -65.7
07/06/2022
30.76
 19,093,243 29.36 30.76 28.06 20,400 21,411 -0.1
06/06/2022
29.36
 13,869,008 29.08 30.85 29.08 1,200 1,201,100 -38.5
03/06/2022
29.08
 9,665,791 28.80 29.73 28.43 38,800 40,000 -0.0
02/06/2022
28.80
 14,475,611 29.73 30.11 28.43 1,300 0 0.0
01/06/2022
29.73
 13,538,335 28.61 30.11 27.96 1,292,100 63,900 37.6
31/05/2022
28.61
 16,804,999 27.03 28.89 27.03 141,800 40,500 3.1
30/05/2022
27.03
 15,463,639 26.28 28.52 26.47 0 40,000 -1.2
27/05/2022
26.28
 9,976,429 26.47 27.03 26.10 282,800 70,500 6.0
26/05/2022
26.47
 8,370,668 27.22 27.40 26.38 2,400 24,900 -0.6
25/05/2022
27.22
 14,521,865 25.91 27.68 25.63 599,400 50,400 16.1
24/05/2022
25.91
 17,806,421 26.00 26.19 23.95 9,200 16,300 -0.2
23/05/2022
26.00
 11,431,726 25.63 26.84 25.45 10,100 72,200 -1.7
20/05/2022
25.63
 10,653,997 26.38 26.84 25.45 42,900 88,000 -1.3
19/05/2022
26.38
 17,386,038 25.07 26.84 23.58 50,000 20,000 0.9
18/05/2022
25.07
 14,713,593 25.72 26.19 24.89 51,700 21,200 0.8
17/05/2022
25.72
 15,152,977 23.67 25.72 23.77 83,000 116,799 -1.0
16/05/2022
23.67
 10,140,348 21.53 23.67 21.53 6,000 175,900 -4.3
13/05/2022
21.53
 14,851,967 20.97 22.65 20.51 640,000 207,800 10.1
12/05/2022
20.97
 10,759,001 23.30 23.58 20.97 44,100 148,300 -2.6
11/05/2022
23.30
 8,110,066 22.56 24.05 22.56 270,800 13,200 6.5

Chính sách bảo mật | Điều khoản sử dụng |