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

26.30
-1.60
(-5.73%)
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
(2025-03-05) 		-8.20 -23.77% 68,616,800 -10,461,631 -333.7
26.30
34.50
26.30
2 tháng
(2025-02-03) 		-6.50 -19.82% 122,072,465 -12,988,230 -398.3
26.30
35.60
26.30
3 tháng
(2025-01-06) 		-7.10 -21.26% 153,747,474 -15,626,680 -485.0
26.30
35.60
26.30
6 tháng
(2024-10-07) 		-14.92 -36.20% 293,600,244 -32,665,350 -1,095.2
26.30
41.22
26.30
12 tháng
(2024-04-09) 		-15.31 -36.80% 806,441,971 -16,061,874 -442.7
26.30
44.95
26.30
24 tháng
(2023-04-17) 		1.64 6.65% 2,315,166,516 -23,973,812 -732.9
23.89
44.95
26.30
36 tháng
(2022-04-20) 		0.85 3.36% 4,302,294,568 32,579,344 565.8
17.34
44.95
26.30
60 tháng
(2020-05-04) 		16.63 171.91% 8,778,204,537 3,969,239 88.6
9
44.95
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
26.30
 12,067,000 26.10 27.90 25.20 770,500 349,100 2.0
03/04/2025
27.90
 6,975,400 30.50 30.70 27.90 109,800 535,100 -12.0
02/04/2025
31
 1,418,400 31.10 31.50 31 50,200 618,400 -17.7
01/04/2025
31.20
 2,022,500 28 31.50 28 379,100 763,500 -11.9
31/03/2025
30.80
 3,394,000 31.90 31.90 30.80 28,000 1,174,500 -35.7
28/03/2025
31.90
 2,398,400 32 32.60 31.60 41,900 697,300 -21.1
27/03/2025
32.40
 1,757,200 32.70 33 32.30 2,800 673,000 -21.8
26/03/2025
32.60
 2,302,800 32.60 33.30 32.40 66,300 850,600 -25.7
25/03/2025
32.60
 1,549,500 29.40 33.10 29.40 300 361,000 -11.8
24/03/2025
32.60
 1,744,000 33 33.10 32.40 96,600 150,500 -1.8
21/03/2025
33
 1,740,700 32.90 33.30 32.60 54,629 575,900 -17.1
20/03/2025
32.70
 1,277,800 32.80 32.90 32.20 200 154,110 -5.0
19/03/2025
32.70
 1,257,600 30.30 33.30 30.30 5,600 441,900 -14.3
18/03/2025
33.20
 2,431,300 32.90 33.70 32.90 42,500 460,500 -13.9
17/03/2025
32.90
 1,417,800 32.60 33.20 32.60 3,000 196,250 0
14/03/2025
32.50
 4,452,900 33.20 33.30 32.30 25,000 1,241,500 -39.8
13/03/2025
33.20
 2,647,400 33.80 33.90 33.10 77,600 725,600 -21.7
12/03/2025
33.80
 3,130,400 33.70 33.90 33.40 10,400 833,300 -27.7
11/03/2025
33.60
 3,039,500 33.90 33.90 33.50 2,000 378,400 -12.7
10/03/2025
33.90
 2,582,300 34 34.40 33.90 10,000 149,400 -4.7
07/03/2025
34.10
 2,512,000 34.40 34.60 34.10 800 447,800 -15.3
06/03/2025
34.30
 4,685,300 34.60 34.70 33.80 58,100 164,900 -3.7
05/03/2025
34.50
 1,812,600 35.20 35.20 34.50 62,800 74,600 -0.4
04/03/2025
35
 2,415,300 34.60 35.50 34.60 118,200 121,261 -0.1
03/03/2025
35.30
 1,411,000 35.70 35.80 35.30 20,000 34,600 -0.5
28/02/2025
35.60
 4,799,400 35 36 35 111,100 669,800 -19.9
27/02/2025
35.10
 2,089,800 34.80 35.10 34.60 151,000 167,000 -0.5
26/02/2025
34.80
 1,652,200 34.90 35.10 34.60 218,100 218,500 -0.0
25/02/2025
34.80
 4,150,500 34.70 35.30 34.60 158,800 260,500 -3.6
24/02/2025
34.70
 2,189,400 34.30 34.90 34.10 81,100 170,900 -3.1
21/02/2025
34.30
 1,376,700 34.50 34.60 34.10 52,600 20,000 1.1
20/02/2025
34.50
 1,878,700 34.60 35.10 34.50 67,300 23,100 1.5
19/02/2025
34.60
 2,579,700 34.70 34.90 34.40 112,800 28,900 2.9
18/02/2025
34.50
 1,999,900 34.50 34.80 34.10 0 88,500 -3.1
17/02/2025
34.40
 1,832,200 34.40 34.80 34.10 1,700 63,100 -2.1
14/02/2025
34.40
 5,255,300 34 34.90 34 567,700 1,092,200 -18.1
13/02/2025
34
 1,904,800 34 34.10 33.60 38,600 623,400 -19.7
12/02/2025
33.90
 2,230,539 33.70 34.20 33.50 402,700 48,628 12.0
11/02/2025
33.60
 1,514,227 33.50 33.70 33.20 130,500 87,000 1.5
10/02/2025
33.40
 2,417,769 33.40 34.20 33.40 180,400 455,500 -9.3
07/02/2025
33.70
 2,457,986 33.80 34 33.60 80,900 660,000 -19.6
06/02/2025
33.70
 1,951,501 33.50 33.90 33.40 258,900 4,900 8.5
05/02/2025
33.50
 3,075,505 30 33.90 30 279,500 49,400 7.7
04/02/2025
32.90
 1,043,538 29.60 32.90 29.60 28,700 39,710 -0.4
03/02/2025
32.80
 3,229,700 33.30 33.30 32 650,100 1,310,400 0
24/01/2025
33
 2,465,495 33.40 33.40 32.90 287,100 828,100 -17.9
23/01/2025
33.40
 1,872,952 33.10 33.40 32.90 460,200 723,300 -8.7
22/01/2025
33.20
 1,835,829 33.30 33.40 32.70 390,300 169,400 7.3
21/01/2025
33.10
 1,794,532 31.70 33.20 31.70 615,100 390,800 7.4
20/01/2025
32.80
 4,548,504 32.80 33.40 32.70 777,700 1,445,600 -22.1
17/01/2025
32.60
 2,052,487 31.80 32.70 31.80 178,500 1,600 5.7
16/01/2025
31.80
 1,457,978 28.60 32.30 28.60 107,500 1,100 3.4
15/01/2025
31.70
 2,259,217 31.50 32.20 29.50 6,500 390,600 -12.2
14/01/2025
32.10
 983,554 32.60 32.70 31.90 5,050 40,200 -1.1
13/01/2025
32.60
 2,097,534 31.60 32.60 31.50 210,400 24,400 6.0
10/01/2025
32
 1,879,543 30 32.70 29.70 500 282,100 -9.1
09/01/2025
32.20
 932,532 28.90 32.50 28.90 0 4,100 -0.1
08/01/2025
32.10
 2,249,495 32.10 32.40 31.70 14,700 490,800 -15.2
07/01/2025
32.10
 3,168,143 33.10 33.60 31.80 27,500 499,900 -15.6
06/01/2025
33.40
 2,077,214 34 34.20 33.40 24,400 451,900 -14.5
03/01/2025
34
 2,252,344 34 34.30 33.90 128,600 31,825 3.3
02/01/2025
33.80
 1,047,113 33.90 34 33.70 62,200 16,000 1.6
31/12/2024
33.90
 1,638,706 34 34.10 33.80 43,400 13,000 1.0
30/12/2024
34
 1,147,725 34 34.20 33.60 20,000 81,121 -2.1
27/12/2024
34.20
 2,118,321 33.80 34.20 33.70 470,700 63,600 13.8
26/12/2024
33.90
 2,206,578 33.70 34.60 33.70 0 403,200 -13.8
25/12/2024
34
 2,488,522 30.40 34.30 30.40 288,000 776,000 -16.5
24/12/2024
33.70
 1,920,958 30.60 34.20 30.60 225,600 303,700 -2.6
23/12/2024
34
 2,720,392 34.30 34.60 34 111,500 929,500 -28.0
20/12/2024
34.20
 2,468,554 34.70 34.80 34.10 289,800 212,500 2.7
19/12/2024
34.70
 4,820,432 34.10 34.70 33.80 423,400 88,400 11.6
18/12/2024
34.10
 3,349,670 33 34.60 33 41,900 698,800 -21.8
17/12/2024
33.10
 2,262,292 33.70 33.90 33.10 100 688,900 -23.0
16/12/2024
33.60
 1,150,786 33.80 34 33.50 0 472,800 -15.9
13/12/2024
33.80
 1,768,900 33.90 34 33.40 5,000 640,500 -21.4
12/12/2024
34
 1,856,539 34 34.40 34 16,200 256,900 -8.2
11/12/2024
34.20
 1,936,697 34.30 34.40 33.90 12,600 917,800 -30.9
10/12/2024
34.30
 1,840,438 34.40 34.50 34.10 37,000 673,200 -21.8
09/12/2024
34.30
 1,847,530 34 34.40 34 336,200 627,100 -9.9
06/12/2024
33.90
 3,039,989 33.80 34.60 33.80 132,200 1,269,405 -38.9
05/12/2024
34.10
 2,174,395 33.60 34.20 33.40 524,500 562,300 -1.3
04/12/2024
33.50
 1,359,630 33.90 34 33.60 315,900 439,400 -4.2
03/12/2024
33.80
 2,127,130 34.50 34.50 33.80 304,700 874,325 -19.4
02/12/2024
34
 1,602,916 37.30 37.30 34 322,100 647,700 -11.1
29/11/2024
34.10
 1,663,296 33.90 34.50 33.90 26,000 30,900 -0.2
28/11/2024
33.90
 1,305,630 33.30 34.60 33.30 254,900 96,200 5.4
27/11/2024
34
 698,001 34.10 34.10 33.70 0 81,200 -2.7
26/11/2024
33.90
 2,284,032 33.80 34.20 33.70 9,300 669,100 -22.5
25/11/2024
34.20
 2,011,539 33 34.30 32.20 165,400 21,753 4.9
22/11/2024
33.30
 1,954,342 33.70 33.80 33.20 14,600 689,450 -22.6
21/11/2024
33.60
 2,170,182 32.20 33.70 32.20 207,700 611,500 -13.2
20/11/2024
33.10
 2,609,845 32 33.60 32 29,100 632,702 -20.0
19/11/2024
33.40
 1,637,652 33 34.20 30.90 10,300 383,500 -12.5
18/11/2024
33.90
 1,763,567 31 34 31 148,900 41,700 3.6
15/11/2024
34
 5,353,190 31.80 35.40 31.80 760,500 1,554,800 -27.4
14/11/2024
35
 2,457,038 36.50 36.50 35 8,500 746,500 -26.3
13/11/2024: Cổ tức tiền mặt tỉ lệ: 7%
13/11/2024
36.50
 3,723,377 37.30 37.30 35.30 300 496,400 -17.9
12/11/2024
37.00
 2,882,711 37.39 37.39 36.61 481,000 536,100 -2.1
11/11/2024
37.29
 1,687,415 37.59 37.59 37.00 252,000 77,800 6.6
08/11/2024
37.59
 1,444,145 37.49 37.88 37.29 200,500 34,440 6.4

Chính sách bảo mật | Điều khoản sử dụng |