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

41.60
1.20
(2.97%)
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
(2024-08-20) 		0.10 0.25% 42,468,200 2,926,665 118.2
40
40.80
40.40
2 tháng
(2024-07-22) 		-0.60 -1.46% 99,489,400 3,672,823 144.7
37.80
41.80
40.40
3 tháng
(2024-06-21) 		-2.60 -6.05% 163,626,600 9,080,835 363.9
37.80
44.20
40.40
6 tháng
(2024-03-25) 		1.50 3.86% 586,451,200 25,567,008 1,009.0
37.80
45.80
40.40
12 tháng
(2023-09-25) 		5.46 15.62% 1,294,434,700 10,656,021 425.7
33
45.80
40.40
24 tháng
(2022-09-30) 		17.63 77.42% 2,838,937,159 54,298,872 1,378.5
17.67
45.80
40.40
36 tháng
(2021-10-05) 		13.14 48.22% 5,233,866,907 67,538,505 1,708.8
17.67
45.80
40.40
60 tháng
(2019-10-16) 		24.55 154.82% 8,818,057,011 -1,029,592 699.6
7.71
45.80
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
16.84
 6,002,652 16.75 17.39 16.75 1,600 1,000 0.0
04/02/2021
16.75
 7,817,370 16.48 17.30 16.66 480,500 17,300 8.6
03/02/2021
16.48
 11,743,913 15.01 16.48 15.10 0 15,760 -0.3
02/02/2021
15.01
 11,309,146 14.28 15.10 14.10 757,400 878,001 -1.8
01/02/2021
14.28
 5,606,800 15.19 15.29 14.00 418,400 0 6.6
29/01/2021
15.19
 10,095,164 14.00 15.38 12.63 285,200 159,324 2.1
28/01/2021
14.00
 16,715,936 15.56 15.56 14.00 39,300 4,911 0.5
27/01/2021
15.56
 9,845,699 17.02 17.48 15.56 1,300 15,000 -0.2
26/01/2021
17.02
 11,150,538 18.03 18.21 16.66 9,700 20,700 -0.2
25/01/2021
18.03
 8,044,390 18.21 18.49 17.85 1,500 2,900 -0.0
22/01/2021
18.21
 8,491,800 18.58 18.76 18.03 2,600 2,500 0.0
21/01/2021
18.58
 8,361,484 18.03 18.76 17.94 5,900 4,600 0.0
20/01/2021
18.03
 14,178,148 17.30 18.21 16.20 63,100 10,600 1.0
19/01/2021
17.30
 17,011,828 19.13 19.31 17.30 52,100 379,200 -6.9
18/01/2021
19.13
 12,172,928 19.77 19.95 19.04 4,600 1,014,000 -21.5
15/01/2021
19.77
 13,936,077 19.04 19.95 19.04 20,900 1,500 0.4
14/01/2021
19.04
 7,624,439 18.76 19.13 18.58 2,000 60,238 -1.2
13/01/2021
18.76
 15,483,026 19.13 19.77 18.58 443 1,472,200 -30.6
12/01/2021
19.13
 11,626,700 19.22 19.50 18.58 53,700 8,503 0.9
11/01/2021
19.22
 10,434,700 18.76 19.77 18.95 1,200 400,000 -8.4
08/01/2021
18.76
 11,014,376 18.40 19.22 18.12 54,500 120,402 -1.4
07/01/2021
18.40
 13,313,100 17.48 18.49 17.12 21,690 87,590 -1.3
06/01/2021
17.48
 12,663,162 17.12 17.85 17.02 93,965 63,200 0.6
05/01/2021
17.12
 10,004,800 17.21 17.30 16.84 45,300 70,000 -0.5
04/01/2021
17.21
 14,070,800 16.29 17.48 16.29 22,200 11,000 0.2
31/12/2020
16.29
 11,396,900 16.20 16.48 15.83 4,210 152,800 -2.6
30/12/2020
16.20
 8,992,998 16.29 16.48 16.02 11,950 1,900 0.2
29/12/2020
16.29
 11,608,043 16.29 16.84 16.20 55,619 270,500 -3.9
28/12/2020
16.29
 21,213,220 14.83 16.29 14.83 484,800 28,400 7.7
25/12/2020
14.83
 5,511,034 14.64 14.92 14.55 9,900 122,000 -1.8
24/12/2020
14.64
 11,202,290 14.74 15.01 14.00 68,000 33,000 0.0
23/12/2020
14.74
 8,946,278 14.92 15.10 14.64 68,000 33,000 0.6
22/12/2020
14.92
 8,040,691 15.01 15.10 14.74 126,000 2,350 2.0
21/12/2020
15.01
 11,744,166 14.74 15.19 14.55 34,000 8,021 0.4
18/12/2020
14.74
 5,274,440 14.64 14.92 14.64 5,400 5,000 0.0
17/12/2020
14.64
 11,706,694 14.64 14.83 14.37 383,100 667,900 -4.5
16/12/2020
14.64
 9,577,350 14.37 14.92 14.28 141,500 44,000 1.6
15/12/2020
14.37
 6,774,083 14.55 14.55 14.19 50,300 0 0.8
14/12/2020
14.55
 11,802,454 14.10 14.64 14.10 545,000 380,400 2.5
11/12/2020
14.10
 6,223,898 13.73 14.10 13.73 419,200 0 6.4
10/12/2020
13.73
 7,872,403 14.10 14.28 13.64 1,000 250,000 -3.8
09/12/2020
14.10
 5,594,241 14.00 14.28 13.91 6,050 12,800 -0.1
08/12/2020
14.00
 6,857,569 14.19 14.19 13.91 123,200 516,200 -6.0
07/12/2020
14.19
 4,992,730 14.10 14.28 14.00 452,260 0 7.0
04/12/2020
14.10
 5,861,082 14.10 14.46 14.10 521,000 14,400 7.9
03/12/2020
14.10
 13,027,417 13.45 14.28 13.45 31,900 78,300 -0.7
02/12/2020
13.45
 6,918,510 13.64 13.64 13.36 828,900 1,000 12.2
01/12/2020
13.64
 9,029,393 13.45 13.73 13.00 477,100 57,000 6.1
30/11/2020
13.45
 7,240,760 13.73 14.64 12.36 22,800 43,000 -0.3
27/11/2020
13.73
 4,405,415 13.82 13.82 13.55 104,700 0 1.6
26/11/2020
13.82
 3,339,523 13.91 14.10 13.73 3,700 0 0.1
25/11/2020
13.91
 9,545,568 13.64 14.28 13.55 592,800 3,000 9.1
24/11/2020
13.64
 11,345,057 13.55 13.91 13.36 2,100 2,067,000 -30.6
23/11/2020
13.55
 5,608,024 13.55 13.73 13.27 500 300 0
20/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2020
13.55
 5,480,275 13.45 14.00 13.45 50,000 102,200 -0.8
19/11/2020
13.45
 9,676,527 13.45 13.71 13.28 4,400 100,000 -1.5
18/11/2020
13.45
 7,243,831 13.37 13.54 13.28 10,000 30,000 -0.3
17/11/2020
13.37
 10,560,810 12.68 13.37 12.68 462,800 1,800 7.1
16/11/2020
12.68
 10,840,889 12.94 13.11 12.68 243,000 800 3.6
13/11/2020
12.94
 10,882,444 12.77 12.94 12.51 6,000 1,000 0.1
12/11/2020
12.77
 6,661,870 12.85 13.03 12.68 4,100 400 0.1
11/11/2020
12.85
 13,135,173 12.25 12.85 12.17 593,800 54,400 8.0
10/11/2020
12.25
 15,174,667 11.74 12.43 11.91 534,800 22,800 7.3
09/11/2020
11.74
 5,082,664 11.57 11.83 11.48 0 20,500 -0.3
06/11/2020
11.57
 1,359,058 11.57 11.57 11.40 6,000 6,800 -0.0
05/11/2020
11.57
 1,842,341 11.66 11.74 11.40 12,200 0 0.2
04/11/2020
11.66
 4,074,467 11.48 11.83 11.40 550,500 50,500 6.8
03/11/2020
11.48
 1,968,879 11.31 11.48 11.23 5,000 0 0.1
02/11/2020
11.31
 1,444,878 11.14 11.31 10.97 0 100 -0.0
30/10/2020
11.14
 4,152,621 11.14 11.23 10.97 1,000 100 0.0
29/10/2020
11.14
 3,405,267 11.23 11.23 10.97 0 1,300 -0.0
28/10/2020
11.23
 3,906,771 11.48 11.48 11.14 2,100 0 0.0
27/10/2020
11.48
 3,970,949 11.57 11.66 11.40 4,900 0 0.1
26/10/2020
11.57
 6,799,682 11.91 12.00 11.57 53,300 1,400 0.7
23/10/2020
11.91
 2,893,693 12.00 12.08 11.83 21,900 0 0.3
22/10/2020
12.00
 2,792,673 11.91 12.00 11.74 5,000 188,650 -2.5
21/10/2020
11.91
 4,022,370 12.17 12.25 11.83 0 6,300 -0.1
20/10/2020
12.17
 8,168,300 11.91 12.34 11.91 300 0 0.0
19/10/2020
11.91
 2,227,400 11.91 12.08 11.83 5,000 0 0.1
16/10/2020
11.91
 5,011,700 11.83 12.08 11.74 570,010 0 8.0
15/10/2020
11.83
 6,871,000 11.74 12.08 11.74 168,700 100 2.3
14/10/2020
11.74
 3,901,900 11.74 11.91 11.66 50,000 2,500 0.7
13/10/2020
11.74
 4,797,400 11.74 11.83 11.57 3,500 107 0.0
12/10/2020
11.74
 9,496,400 12.17 12.34 11.74 64,100 1,200 0.9
09/10/2020
12.17
 3,666,039 12.17 12.34 12.08 51,000 0 0.7
08/10/2020
12.17
 9,324,954 12.00 12.34 12.00 500 32,700 -0.5
07/10/2020
12.00
 5,332,183 12.17 12.25 12.00 2,000 48,000 -0.7
06/10/2020
12.17
 4,834,972 12.17 12.43 12.00 19,400 6,900 0.2
05/10/2020
12.17
 12,173,592 11.66 12.25 11.66 210 29,900 -0.4
02/10/2020
11.66
 10,940,398 11.91 12.00 11.40 36,800 552,600 -7.1
01/10/2020
11.91
 6,035,605 11.66 12.00 11.74 80,600 0 1.1
30/09/2020
11.66
 4,957,088 11.57 11.66 11.48 39,500 40,200 -0.0
29/09/2020
11.57
 9,827,442 11.91 12.17 11.57 101,600 86,646 0.2
28/09/2020
11.91
 7,861,777 11.66 11.91 11.57 215,050 3,600 2.9
25/09/2020
11.66
 8,452,587 11.57 11.66 11.06 172,200 500 2.3
24/09/2020
11.57
 5,011,253 11.66 11.74 11.48 1,200 12,000 -0.1
23/09/2020
11.66
 9,345,339 11.57 11.91 11.31 27,100 0 0.4
22/09/2020
11.57
 15,634,392 11.06 11.66 10.97 60,600 127,400 -0.9
21/09/2020
11.06
 9,447,196 11.06 11.31 10.97 10,000 98,600 -1.2
18/09/2020
11.06
 2,904,182 10.97 11.06 10.88 2,000 93,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |