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
(2024-08-21) 		0.90 2.21% 47,709,200 3,000,765 121.2
40
41.60
41.60
2 tháng
(2024-07-22) 		0.60 1.46% 106,894,100 3,846,023 151.8
37.80
41.80
41.60
3 tháng
(2024-06-24) 		0.20 0.48% 167,109,800 9,562,714 384.4
37.80
44.20
41.60
6 tháng
(2024-03-25) 		2.70 6.94% 593,855,900 25,740,208 1,016.2
37.80
45.80
41.60
12 tháng
(2023-09-26) 		6.17 17.41% 1,294,630,700 10,623,780 425.3
33
45.80
41.60
24 tháng
(2022-10-03) 		20.60 98.06% 2,839,154,102 54,314,572 1,382.1
17.67
45.80
41.60
36 tháng
(2021-10-06) 		14.25 52.10% 5,231,353,186 67,723,505 1,716.2
17.67
45.80
41.60
60 tháng
(2019-10-17) 		25.75 162.39% 8,824,056,950 -907,637 705.7
7.71
45.80
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
16.05
 3,618,055 16.05 16.38 16.05 1,000,800 1,819 19.6
14/02/2019
16.05
 2,439,939 16.29 16.38 16.05 800 3,900 -0.1
13/02/2019
16.29
 5,156,990 15.80 16.29 15.80 1,930,040 889,300 20.3
12/02/2019
15.80
 3,723,594 15.63 15.96 15.55 620,000 34,300 11.2
11/02/2019
15.63
 2,343,204 15.30 15.63 15.30 308,500 14,593 5.5
01/02/2019
15.30
 1,362,335 15.30 15.47 15.14 352,100 42,791 5.7
31/01/2019
15.30
 2,097,567 15.38 15.72 15.30 496,520 5,900 9.2
30/01/2019
15.38
 4,224,755 15.38 15.72 15.05 1,102,718 400 20.6
29/01/2019
15.38
 2,514,298 15.38 15.38 15.14 935,000 70,700 16.0
28/01/2019
15.38
 4,174,087 15.05 15.47 15.05 1,207,700 22,200 22.0
25/01/2019
15.05
 1,290,644 15.05 15.30 14.97 227,800 34,700 3.5
24/01/2019
15.05
 3,445,640 14.89 15.38 14.89 2,200 73,510 -1.3
23/01/2019
14.89
 1,401,580 14.89 14.97 14.81 27,300 16,700 0.2
22/01/2019
14.89
 2,315,401 15.14 15.22 14.89 300,000 128,500 3.1
21/01/2019
15.14
 3,272,776 14.64 15.14 14.64 0 59,490 -1.1
18/01/2019
14.64
 1,671,479 14.72 14.81 14.56 140 20,000 -0.4
17/01/2019
14.72
 1,028,831 14.89 14.97 14.64 0 8,400 -0.2
16/01/2019
14.89
 2,020,975 14.81 15.05 14.72 255,900 64,369 3.4
15/01/2019
14.81
 2,324,527 14.64 14.97 14.47 300,000 131,955 3.0
14/01/2019
14.64
 2,160,336 14.81 14.89 14.56 320,000 30,000 5.2
11/01/2019
14.81
 2,268,571 14.89 15.14 14.72 330,600 0 6.0
10/01/2019
14.89
 3,145,902 15.22 15.55 14.89 352,500 47,525 5.6
09/01/2019
15.22
 4,556,436 14.81 15.30 14.97 1,522,200 200 27.9
08/01/2019
14.81
 2,780,935 14.72 14.97 14.56 559,200 8,100 9.8
07/01/2019
14.72
 2,807,490 14.39 14.89 14.56 830,000 1,600 14.8
04/01/2019
14.39
 3,282,759 13.81 14.47 13.57 629,900 205,432 7.4
03/01/2019
13.81
 3,053,683 14.23 14.56 13.73 3,000 514,500 -8.7
02/01/2019
14.23
 1,639,997 14.56 14.81 14.23 8,600 100 0.1
28/12/2018
14.56
 2,117,357 14.64 14.97 14.56 100 90,500 -1.6
27/12/2018
14.64
 3,264,439 14.14 15.30 14.64 40,000 300 0.7
26/12/2018
14.14
 1,247,685 14.56 14.81 14.14 18,300 102,000 -1.5
25/12/2018
14.56
 6,345,473 14.47 14.64 13.48 1,420,440 133,800 22.0
24/12/2018
14.47
 4,028,918 15.55 15.55 14.47 3,100 150,000 -2.7
21/12/2018
15.55
 1,461,391 15.38 15.63 15.14 100 2,450 -0.0
20/12/2018
15.38
 2,387,617 15.30 16.79 15.22 47,700 630,300 -10.9
19/12/2018
15.30
 5,473,283 15.88 15.88 15.14 114,100 142,350 -0.5
18/12/2018
15.88
 4,964,291 16.38 16.38 15.55 200 74,300 -1.4
17/12/2018
16.38
 5,090,590 16.79 16.79 16.38 568,600 500 11.4
14/12/2018
16.79
 3,743,598 16.96 17.12 16.79 874,800 28,600 17.3
13/12/2018
16.96
 3,161,826 17.04 17.20 16.87 1,159,050 247,800 18.7
12/12/2018
17.04
 3,457,567 16.63 17.04 16.46 174,000 30,000 2.9
11/12/2018
16.63
 4,505,756 16.87 16.87 16.46 10,000 303,900 -6.0
10/12/2018
16.87
 4,151,892 16.71 17.12 16.71 40,000 155,500 -2.4
07/12/2018
16.71
 3,440,086 16.96 17.04 16.71 11,000 250,100 -4.9
06/12/2018
16.96
 4,461,955 16.63 17.04 16.46 279,800 145,000 2.7
05/12/2018
16.63
 6,054,266 16.71 16.79 16.29 295,800 1,729,900 -28.5
04/12/2018
16.71
 3,707,555 16.71 16.96 16.46 203,700 2,600 4.0
03/12/2018
16.71
 8,694,207 15.96 16.71 16.13 166,900 1,033,244 -17.2
30/11/2018
15.96
 4,368,880 15.55 15.96 15.55 2,700 644,000 -0.0
29/11/2018
15.55
 3,590,956 15.88 16.05 15.55 2,700 644,000 -12.2
28/11/2018
15.88
 2,764,481 15.55 15.96 15.55 55,591 7,600 0.9
27/11/2018
15.55
 2,996,146 15.88 16.13 15.55 11,600 0 0.2
26/11/2018
15.88
 4,225,743 15.80 15.88 15.47 13,300 820,000 -15.3
23/11/2018
15.80
 4,459,306 16.05 16.13 15.72 15,000 126,491 -2.2
22/11/2018
16.05
 2,852,741 16.38 16.71 16.05 116,600 618,200 -9.9
21/11/2018
16.38
 4,520,241 16.54 16.54 15.88 80,500 612,000 -10.5
20/11/2018
16.54
 7,593,562 15.96 16.63 15.80 202,700 3,000 4.0
19/11/2018
15.96
 4,275,539 15.80 16.21 15.80 267,800 100,200 3.3
16/11/2018
15.80
 5,714,316 15.22 16.13 15.38 92,300 116,400 -0.4
15/11/2018
15.22
 4,208,150 15.05 15.47 15.05 2,000 1,000 0.0
14/11/2018
15.05
 4,615,514 15.47 15.47 14.72 168,800 300,000 -2.4
13/11/2018
15.47
 4,562,502 15.63 15.63 14.89 1,465,300 302,500 21.7
12/11/2018
15.63
 5,819,811 14.72 15.63 14.47 1,933,200 813,500 20.6
09/11/2018
14.72
 4,887,464 15.47 15.47 14.72 100 840,200 -15.3
08/11/2018
15.47
 3,404,967 15.55 15.96 15.38 52,500 665,200 -11.6
07/11/2018
15.55
 3,792,490 15.63 15.72 15.30 0 33,100 -0.6
06/11/2018
15.63
 4,434,860 15.80 16.29 15.55 200,200 0 3.8
05/11/2018
15.80
 4,204,399 15.47 15.96 15.14 223,500 6,600 4.1
02/11/2018
15.47
 4,493,864 15.05 15.55 14.81 226,800 5,400 4.1
01/11/2018
15.05
 4,097,881 15.72 15.72 15.05 80,020 3,700 1.4
31/10/2018
15.72
 5,209,645 14.81 15.72 14.89 182,000 194,100 -0.3
30/10/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
30/10/2018
14.81
 4,326,036 14.38 14.97 14.39 475,000 81,400 7.0
29/10/2018
14.38
 5,069,383 14.15 14.53 14.08 552,000 0 10.5
26/10/2018
14.15
 3,886,800 14.38 14.75 14.15 488,310 88,100 7.6
25/10/2018
14.38
 5,916,784 13.93 14.38 12.80 1,014,000 40,000 17.5
24/10/2018
13.93
 6,125,021 15.28 15.28 13.78 750,000 600,500 3.0
23/10/2018
15.28
 5,689,909 15.73 15.73 14.75 703,675 613,600 1.8
22/10/2018
15.73
 4,854,686 15.66 16.11 15.66 1,865,420 5,500 39.4
19/10/2018
15.66
 4,665,225 15.51 15.66 14.98 19,300 391,125 -7.6
18/10/2018
15.51
 4,423,376 15.88 15.88 15.36 128,500 3,100 2.6
17/10/2018
15.88
 4,927,436 15.28 16.03 15.51 28,400 4,905 0.5
16/10/2018
15.28
 5,861,305 14.83 15.36 14.75 63,420 2,504,090 -49.0
15/10/2018
14.83
 4,892,512 15.73 15.96 14.83 133,400 1,118,500 -20.1
12/10/2018
15.73
 6,940,425 15.36 15.73 14.38 46,900 255,950 -4.1
11/10/2018
15.36
 13,037,893 17.01 17.01 15.36 111,100 345,500 -4.8
10/10/2018
17.01
 4,746,031 17.46 17.69 16.94 19,600 1,465,800 -33.1
09/10/2018
17.46
 2,969,808 17.09 17.54 17.01 605,800 9,000 13.8
08/10/2018
17.09
 6,989,243 17.46 17.46 16.94 0 2,000 -0.0
05/10/2018
17.46
 8,720,601 18.37 18.37 17.24 904,000 967,700 -1.3
04/10/2018
18.37
 6,759,166 18.22 18.74 18.22 2,085,500 497,900 39.2
03/10/2018
18.22
 4,198,825 18.07 18.22 17.84 10,400 8,400 0.0
02/10/2018
18.07
 11,400,683 17.54 18.67 17.69 71,100 3,600 1.6
01/10/2018
17.54
 5,068,595 17.46 17.92 17.39 4,000 193,300 -4.5
28/09/2018
17.46
 5,554,767 17.99 18.14 17.46 610,000 143,400 11.0
27/09/2018
17.99
 6,586,775 17.46 17.99 17.39 401,210 112,800 6.8
26/09/2018
17.46
 7,302,032 17.92 17.99 17.46 8,500 81,000 -1.7
25/09/2018
17.92
 4,586,905 17.77 18.29 17.84 37,500 8,700 0.7
24/09/2018
17.77
 3,778,582 17.46 17.77 17.46 64,300 1,000 1.5
21/09/2018
17.46
 8,162,189 17.77 17.84 17.16 340 105,900 -2.4
20/09/2018
17.77
 5,289,217 17.54 17.84 17.54 22,412 121,100 -2.3

Chính sách bảo mật | Điều khoản sử dụng |