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)
27/04/2018
13.70
 5,917,147 14.23 14.30 13.55 646,200 678,400 -0.6
26/04/2018
14.23
 4,178,933 15.21 15.51 14.15 3,930 120,500 -2.3
24/04/2018
15.21
 3,985,633 14.68 15.43 14.60 426,300 0 8.6
23/04/2018
14.68
 4,614,146 16.26 16.41 14.68 502,240 235,460 4.9
20/04/2018
16.26
 1,414,526 16.11 16.34 15.81 300 71,800 -1.5
19/04/2018
16.11
 5,800,615 16.41 17.16 16.11 31,500 986,000 -21.2
18/04/2018
16.41
 3,465,916 16.26 16.56 16.19 803,000 141,300 14.4
17/04/2018
16.26
 2,393,462 16.49 16.56 16.19 1,011,000 0 22.0
16/04/2018
16.49
 4,552,404 16.11 16.71 16.11 1,255,000 300,070 20.9
13/04/2018
16.11
 4,185,505 16.86 17.24 15.96 205,710 60,070 3.2
12/04/2018
16.86
 7,148,316 15.73 17.01 15.88 925,205 214,800 15.3
11/04/2018
15.73
 5,667,301 15.51 16.34 15.66 1,004,730 52,210 20.2
10/04/2018
15.51
 4,004,689 15.21 15.66 14.98 300 10,000 -0.2
09/04/2018
15.21
 3,313,179 15.58 15.58 14.98 35,560 1,310 0.7
06/04/2018
15.58
 2,971,210 15.66 15.96 15.51 305,600 0 6.4
05/04/2018
15.66
 4,646,802 14.83 15.66 14.83 71 135,100 -2.8
04/04/2018
14.83
 7,643,981 15.81 16.19 14.75 1,365 53,500 -1.1
03/04/2018
15.81
 3,896,556 16.19 16.19 15.66 21,140 33,500 -0.3
02/04/2018
16.19
 3,299,458 15.88 16.49 16.11 23,300 95,000 -1.6
30/03/2018
15.88
 3,908,674 15.66 16.03 15.51 1,555 11,000 -0.2
29/03/2018
15.66
 5,562,880 16.64 16.79 15.58 67,190 14,600 1.1
28/03/2018
16.64
 7,548,303 16.26 16.79 14.68 4,400 100 0.1
27/03/2018
16.26
 15,313,268 17.84 17.84 16.11 250,050 1,698,000 -31.9
26/03/2018
17.84
 18,338,821 19.80 19.95 17.84 268,150 3,069,300 -69.1
23/03/2018
19.80
 12,388,230 19.72 20.17 18.82 1,761,100 1,728,200 0.6
22/03/2018
19.72
 9,084,567 19.20 20.17 19.35 719,300 16,300 18.5
21/03/2018
19.20
 7,385,819 18.67 19.65 18.82 930,305 3,500 23.9
20/03/2018
18.67
 4,666,136 19.12 19.27 18.67 1,100 16,000 -0.4
19/03/2018
19.12
 10,306,323 18.29 19.12 18.44 784,900 54,000 18.3
16/03/2018
18.29
 5,752,020 17.54 18.67 17.62 300,010 0 7.2
15/03/2018
17.54
 3,392,264 17.16 17.54 17.16 307,220 0 7.1
14/03/2018
17.16
 5,838,472 17.54 17.54 16.94 54,000 27,000 0.6
13/03/2018
17.54
 5,005,724 17.92 17.99 16.94 192,270 300 4.5
12/03/2018
17.92
 3,290,606 17.84 18.44 17.84 314,500 0 7.5
09/03/2018
17.84
 7,295,893 18.37 18.59 17.31 898,300 600 21.7
08/03/2018
18.37
 2,730,066 18.37 18.52 18.14 645,000 0 15.7
07/03/2018
18.37
 4,042,453 18.82 18.90 18.22 476,600 104,700 9.2
06/03/2018
18.82
 5,865,787 18.52 18.97 18.52 1,150,500 3,000 28.5
05/03/2018
18.52
 9,103,683 18.82 19.57 18.52 2,007,800 39,260 49.6
02/03/2018
18.82
 5,899,131 18.22 18.82 17.77 1,028,800 261,540 18.5
01/03/2018
18.22
 6,140,451 18.67 18.74 17.99 220,900 43,700 4.3
28/02/2018
18.67
 6,892,167 18.37 18.90 17.77 6,100 114,000 -2.7
27/02/2018
18.37
 7,037,604 17.69 18.44 17.92 356,000 349,500 0.1
26/02/2018
17.69
 8,023,453 17.31 18.59 17.62 17,700 151,100 -3.3
23/02/2018: Cổ tức tiền mặt tỉ lệ: 5%
23/02/2018
17.31
 6,113,371 15.96 17.54 16.26 0 1,625,000 -36.0
22/02/2018
15.96
 6,617,034 16.69 16.69 15.30 63,100 383,000 -7.1
21/02/2018
16.69
 7,797,933 16.77 17.50 16.69 14,740 805,600 -18.5
13/02/2018
16.77
 5,911,995 16.62 17.14 16.77 519,990 148,000 8.6
12/02/2018
16.62
 4,200,284 15.15 16.62 14.93 381,400 305,573 1.8
09/02/2018
15.15
 8,897,942 14.86 15.22 13.46 368,020 40,000 6.3
08/02/2018
14.86
 8,616,990 16.40 16.40 14.86 101,120 100,500 0.0
07/02/2018
16.40
 7,675,058 16.03 17.28 14.56 427,820 188,600 5.5
06/02/2018
16.03
 13,532,610 17.80 17.80 16.03 268,600 216,400 1.2
05/02/2018
17.80
 10,530,970 19.71 19.71 17.80 86,620 227,500 -3.5
02/02/2018
19.71
 5,607,410 18.61 19.71 18.68 296,520 442,000 -3.7
01/02/2018
18.61
 16,502,037 20.30 20.67 18.31 316,300 2,223,900 -49.7
31/01/2018
20.30
 16,705,332 22.50 22.50 20.30 250,300 820,240 -16.8
30/01/2018
22.50
 10,253,619 23.53 23.53 22.06 737,000 1,257,000 -16.0
29/01/2018
23.53
 6,911,697 23.46 24.20 23.09 97,300 734,100 -20.3
26/01/2018
23.46
 6,741,998 23.09 23.68 22.80 255,810 82,600 5.5
25/01/2018
23.09
 10,461,176 22.80 23.68 22.80 307,200 363,600 -1.8
24/01/2018
22.80
 6,571,218 22.87 23.46 22.36 321,830 67,400 8.0
23/01/2018
22.87
 6,543,899 21.99 23.53 22.06 13,920 51,000 -1.2
22/01/2018
21.99
 12,478,860 20.74 22.06 20.37 312,400 1,606,100 -37.9
19/01/2018
20.74
 7,142,536 20.96 21.18 20.67 372,200 330,000 1.2
18/01/2018
20.96
 8,185,159 20.22 20.96 20.00 216,700 26,000 5.3
17/01/2018
20.22
 10,638,523 20.52 21.25 20.15 134,800 67,520 1.9
16/01/2018
20.52
 5,785,271 20.74 20.96 20.22 301,800 398,850 -2.7
15/01/2018
20.74
 6,009,327 20.08 20.96 19.93 143,700 44,900 2.8
12/01/2018
20.08
 11,855,352 20.74 21.33 20.00 231,000 511,000 -7.7
11/01/2018
20.74
 7,586,337 21.18 21.33 20.45 18,200 190,420 -4.9
10/01/2018
21.18
 9,502,619 20.08 21.62 20.22 22,900 27,500 -0.1
09/01/2018
20.08
 6,027,400 19.86 20.37 19.64 58,100 169,500 -3.0
08/01/2018
19.86
 8,638,877 19.20 19.86 18.90 559,605 130,350 11.4
05/01/2018
19.20
 10,957,598 18.83 19.71 18.39 1,048,220 697,300 9.1
04/01/2018
18.83
 8,826,477 18.61 19.42 18.75 427,750 1,192,280 -19.8
03/01/2018
18.61
 13,989,403 16.92 18.61 16.55 625,660 1,223,300 -13.9
02/01/2018
16.92
 11,102,231 17.36 17.65 16.77 526,940 441,800 2.0
29/12/2017
17.36
 6,195,027 17.50 17.72 17.36 1,020 2,000 -0.0
28/12/2017
17.50
 7,434,502 17.36 17.72 17.06 221,800 0 5.2
27/12/2017
17.36
 8,619,480 17.43 18.02 17.28 24,280 17,000 0.2
26/12/2017
17.43
 7,972,179 16.69 17.43 16.69 405,500 3,900 9.2
25/12/2017
16.69
 7,176,975 16.18 17.14 16.18 8,000 1,600 0.1
22/12/2017
16.18
 6,893,931 16.25 16.40 15.89 8,500 10,300 -0.0
21/12/2017
16.25
 10,252,839 16.18 16.69 15.96 432,000 274,900 3.5
20/12/2017
16.18
 12,123,176 15.66 17.14 15.66 751,600 13,800 16.5
19/12/2017
15.66
 8,773,204 15.37 15.89 15.22 7,610 45,200 -0.8
18/12/2017
15.37
 14,174,349 14.27 15.66 14.34 518,200 214,000 6.2
15/12/2017
14.27
 5,957,618 14.12 14.49 13.97 7,800 10,000 -0.0
14/12/2017
14.12
 3,875,979 14.19 14.27 13.90 300 10,600 -0.2
13/12/2017
14.19
 8,515,270 14.12 14.64 13.97 128,200 516,200 -7.6
12/12/2017
14.12
 10,213,321 13.31 14.12 12.87 0 70,100 -1.3
11/12/2017
13.31
 6,857,494 13.61 13.75 13.16 95,300 100 1.7
08/12/2017
13.61
 3,994,515 13.83 14.05 13.61 1,000 265,000 -5.0
07/12/2017
13.83
 5,700,149 14.19 14.19 13.75 481,700 56,150 8.0
06/12/2017
14.19
 8,159,590 13.97 14.27 13.61 816,300 13,000 15.3
05/12/2017
13.97
 6,041,670 14.41 14.56 13.97 187,700 1,026 3.6
04/12/2017
14.41
 6,172,216 13.97 14.41 14.05 442,900 157,550 5.5
01/12/2017
13.97
 11,241,119 13.39 14.12 13.46 171,900 1,852,400 -31.8
30/11/2017
13.39
 5,242,142 13.53 13.75 13.39 529,000 561,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |