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)
29/11/2019
14.91
 1,184,605 14.83 15.00 14.74 23,300 375,800 -6.1
28/11/2019
14.83
 1,524,132 15.17 15.25 14.83 15 206,000 -3.6
27/11/2019
15.17
 745,260 15.25 15.43 15.17 25,000 290,400 -4.7
26/11/2019
15.25
 1,208,626 15.17 15.43 15.17 24,300 533,800 -9.1
25/11/2019
15.17
 1,263,068 15.43 15.60 15.00 0 213,200 -3.8
22/11/2019
15.43
 2,463,836 15.77 15.94 15.34 0 338,500 -6.2
21/11/2019
15.77
 1,680,531 15.85 16.03 15.77 6,100 331,600 -6.0
20/11/2019
15.85
 1,288,424 16.20 16.20 15.85 0 62,000 -1.2
19/11/2019
16.20
 880,944 16.11 16.20 16.03 250,000 70,800 3.4
18/11/2019
16.11
 1,029,909 16.11 16.37 16.03 200 63,800 -1.2
15/11/2019
16.11
 1,014,823 16.20 16.37 16.11 0 70,000 -1.3
14/11/2019
16.20
 1,399,806 16.03 16.28 16.03 200,000 0 3.8
13/11/2019
16.03
 1,404,935 16.20 16.28 15.94 0 64,000 -1.2
12/11/2019
16.20
 1,587,650 16.20 16.37 16.11 182,400 65,500 2.2
11/11/2019
16.20
 1,593,906 16.28 16.37 16.03 12,000 63,310 -1.0
08/11/2019
16.28
 1,839,173 16.37 16.54 16.28 0 20,780 -0.4
07/11/2019
16.37
 1,748,390 16.37 16.45 16.20 0 308,500 -5.9
06/11/2019
16.37
 1,683,891 16.54 16.71 16.37 500 63,600 -1.2
05/11/2019
16.54
 5,568,978 16.03 16.71 16.03 0 55,800 -1.1
04/11/2019
16.03
 1,555,307 15.94 16.28 15.94 55,600 101,970 -0.9
01/11/2019
15.94
 1,745,886 15.85 16.11 15.77 70,000 66,500 0.1
31/10/2019
15.85
 928,398 16.11 16.20 15.85 134,720 104,300 0.6
30/10/2019
16.11
 2,693,319 15.85 16.11 15.68 400,000 85,000 5.9
29/10/2019
15.85
 637,594 15.94 16.03 15.68 0 82,200 -1.5
28/10/2019
15.94
 1,467,986 16.11 16.11 15.85 227,100 0 4.2
25/10/2019
16.11
 2,860,422 15.68 16.11 15.68 445,000 44,500 7.5
24/10/2019
15.68
 887,676 15.34 15.77 15.43 40,020 546 0.7
23/10/2019
15.34
 1,884,959 15.43 15.68 15.34 0 555,600 -10.0
22/10/2019
15.43
 2,005,275 15.77 15.85 15.43 33,000 413,950 -6.9
21/10/2019
15.77
 1,152,055 15.85 15.94 15.68 33,000 77,000 -0.8
18/10/2019
15.85
 1,172,022 15.85 16.03 15.77 300 0 0.0
17/10/2019
15.85
 1,578,886 15.85 15.94 15.68 235,000 56,000 3.3
16/10/2019
15.85
 1,404,761 15.94 16.20 15.85 237,500 186,255 1.0
15/10/2019
15.94
 864,606 16.03 16.03 15.85 0 0 0
14/10/2019
16.03
 1,872,471 16.20 16.45 16.03 13,000 70,000 -1.1
11/10/2019
16.20
 1,661,364 16.03 16.20 15.94 20,100 601,257 -10.9
10/10/2019
16.03
 2,480,548 15.77 16.28 15.85 600 1,010,200 -18.9
09/10/2019
15.77
 2,214,585 15.77 15.85 15.68 206,500 746,000 -9.9
08/10/2019
15.77
 2,385,432 15.94 16.03 15.68 135,000 868,700 -13.6
07/10/2019
15.94
 1,846,891 16.20 16.37 15.94 307,900 510,000 -3.8
04/10/2019
16.20
 2,290,510 16.45 16.63 16.20 325,000 637,000 -6.0
03/10/2019
16.45
 1,981,276 16.45 16.45 16.20 296,500 5,000 5.5
02/10/2019
16.45
 1,442,653 16.54 16.71 16.37 196,600 93,500 2.0
01/10/2019
16.54
 2,115,081 16.71 16.71 16.37 0 53,100 -1.0
30/09/2019
16.71
 1,442,935 16.80 16.97 16.63 500 67,000 -1.3
27/09/2019: Cổ tức tiền mặt tỉ lệ: 7%
27/09/2019
16.80
 1,632,908 16.63 17.05 16.71 8,600 65,696 -1.1
26/09/2019
16.63
 1,962,870 16.63 16.71 16.46 0 130,100 -2.6
25/09/2019
16.63
 1,584,330 16.71 16.71 16.46 8,000 50,400 -0.9
24/09/2019
16.71
 1,608,885 16.79 17.04 16.54 9,900 51,906 -0.8
23/09/2019
16.79
 1,699,333 16.71 16.96 16.71 0 68,683 -1.4
20/09/2019
16.71
 1,655,783 16.79 16.96 16.71 0 92,050 -1.9
19/09/2019
16.79
 1,560,452 16.87 16.96 16.71 0 107,000 -2.2
18/09/2019
16.87
 1,950,333 17.12 17.20 16.79 5,100 169,600 -3.4
17/09/2019
17.12
 4,245,253 16.71 17.20 16.79 200,300 244,000 -0.9
16/09/2019
16.71
 4,203,834 16.13 17.20 16.46 3,100 364,700 -7.3
13/09/2019
16.13
 1,663,864 16.29 16.38 16.05 0 0 0
12/09/2019
16.29
 1,705,009 15.96 16.38 15.96 1,400 0 0.0
11/09/2019
15.96
 3,462,639 16.05 16.13 15.38 406,530 539,253 -2.6
10/09/2019
16.05
 6,728,663 16.71 16.96 15.72 401,200 300,500 1.9
09/09/2019
16.71
 2,523,461 16.96 17.12 15.30 0 338,500 -6.9
06/09/2019
16.96
 1,330,210 17.04 17.20 16.96 700 85,000 -1.7
05/09/2019
17.04
 1,603,600 17.12 17.45 16.96 1,400 384,910 -7.9
04/09/2019
17.12
 1,826,409 16.96 17.20 16.87 0 307,000 -6.3
03/09/2019
16.96
 1,910,060 17.20 17.62 16.96 109,937 360,337 -5.2
30/08/2019
17.20
 3,390,689 16.96 17.54 17.04 141,100 388,500 -5.2
29/08/2019
16.96
 1,768,909 17.04 17.20 16.87 105,070 20,500 1.7
28/08/2019
17.04
 1,363,717 16.96 17.20 16.96 100,000 270,229 -3.5
27/08/2019
16.96
 2,747,898 17.04 17.37 16.96 106,100 911,020 -16.6
26/08/2019
17.04
 2,942,458 17.37 17.37 16.87 360,000 326,500 0.7
23/08/2019
17.37
 1,886,599 17.54 17.70 17.37 7,500 305,500 -6.3
22/08/2019
17.54
 2,393,241 17.87 18.03 17.54 0 252,000 -5.4
21/08/2019
17.87
 5,033,641 17.37 18.11 17.29 0 327,900 -7.1
20/08/2019
17.37
 2,470,446 17.04 17.45 16.96 0 307,050 -6.4
19/08/2019
17.04
 1,259,354 16.87 17.29 16.96 100 52,000 -1.1
16/08/2019
16.87
 2,343,514 16.79 17.29 16.71 379,000 367,700 0.2
15/08/2019
16.79
 2,373,040 16.87 16.87 16.38 900 81,250 -1.6
14/08/2019
16.87
 2,272,780 16.96 17.37 16.87 91,200 134,000 -0.9
13/08/2019
16.96
 2,500,158 17.20 17.20 16.79 100,000 318,200 -4.5
12/08/2019
17.20
 1,848,489 17.20 17.45 16.71 571,000 58,210 10.7
09/08/2019
17.20
 2,186,250 17.37 17.62 17.20 108,700 452,000 -7.2
08/08/2019
17.37
 3,320,403 16.87 17.70 16.54 463,800 578,500 -2.3
07/08/2019
16.87
 2,579,296 16.71 17.12 16.63 636,400 128,000 10.4
06/08/2019
16.71
 6,832,418 17.62 17.62 16.63 316,700 1,621,200 -26.6
05/08/2019
17.62
 4,001,062 18.11 18.20 17.62 590,500 506,700 1.8
02/08/2019
18.11
 3,612,620 18.36 18.36 16.54 441,100 83,400 7.8
01/08/2019
18.36
 1,523,649 18.53 18.53 18.36 226,850 179,400 1.1
31/07/2019
18.53
 2,196,958 18.28 18.53 18.28 320,300 86,800 5.2
30/07/2019
18.28
 2,257,447 18.36 18.69 18.20 1,000 68,100 -1.5
29/07/2019
18.36
 4,105,089 18.78 18.94 18.20 800 249,200 -5.5
26/07/2019
18.78
 1,521,765 18.86 19.11 18.78 0 54,000 -1.2
25/07/2019
18.86
 2,465,600 19.02 19.02 18.78 517,300 449,251 1.6
24/07/2019
19.02
 1,961,809 18.94 19.19 18.86 18,800 188,000 -3.9
23/07/2019
18.94
 2,697,344 18.86 19.11 18.78 201,400 1,130,300 -21.2
22/07/2019
18.86
 2,561,053 18.94 19.11 18.69 20,020 321,200 -6.9
19/07/2019
18.94
 5,062,133 19.27 19.44 18.86 107,100 1,254,500 -26.5
18/07/2019
19.27
 6,307,906 19.60 19.60 19.02 212,500 1,502,478 -30.2
17/07/2019
19.60
 3,790,508 19.93 19.93 19.60 33,500 2,200,900 -51.7
16/07/2019
19.93
 2,227,568 19.69 19.93 19.60 58,900 2,300 1.4
15/07/2019
19.69
 2,225,981 19.69 19.85 19.60 91,900 0 2.2
12/07/2019
19.69
 3,699,469 19.93 20.10 19.69 763,010 1,180,500 -10.0

Chính sách bảo mật | Điều khoản sử dụng |