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

38.30
0.20
(0.52%)
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
(2024-10-09) 		-3 -7.26% 46,181,400 -5,275,936 -209.0
37.70
41.30
38.30
2 tháng
(2024-09-09) 		-2.40 -5.90% 111,340,400 -6,174,332 -247.0
37.70
42
38.30
3 tháng
(2024-08-12) 		-0.90 -2.30% 154,328,200 -3,589,359 -145.1
37.70
42
38.30
6 tháng
(2024-05-13) 		-5.80 -13.15% 418,095,100 -803,657 -39.4
37.70
45.80
38.30
12 tháng
(2023-11-14) 		1.10 2.96% 1,147,436,900 -4,174,591 -113.3
36
45.80
38.30
24 tháng
(2022-11-21) 		20.04 109.80% 2,662,631,321 22,004,793 530.3
18.26
45.80
38.30
36 tháng
(2021-11-24) 		13.42 53.93% 4,954,772,064 63,402,565 1,488.2
17.67
45.80
38.30
60 tháng
(2019-12-05) 		23.56 159.83% 8,857,929,541 -6,413,413 423.9
7.71
45.80
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2017
13.53
 6,489,854 13.31 13.53 13.16 57,000 4,000 1.0
28/11/2017
13.31
 5,507,823 13.61 13.61 13.24 771,600 0 14.1
27/11/2017
13.61
 7,495,331 13.46 13.97 13.46 1,158,400 18,000 21.3
24/11/2017
13.46
 9,805,426 13.16 13.61 13.09 431,200 88,600 6.3
23/11/2017
13.16
 12,051,182 13.16 13.53 12.94 1,180,000 873,400 5.6
22/11/2017
13.16
 9,905,845 12.50 13.16 12.50 444,200 1,220,000 -13.4
21/11/2017
12.50
 6,079,230 12.58 12.80 12.43 5,500 814,200 -13.8
20/11/2017
12.58
 8,576,072 12.21 12.72 12.21 6,100 424,500 -7.1
17/11/2017
12.21
 5,590,930 12.06 12.43 11.99 30,000 113,000 -1.4
16/11/2017
12.06
 7,029,751 11.77 12.13 11.62 0 2,658,600 -42.6
15/11/2017
11.77
 2,625,858 11.77 11.77 11.62 4,300 138,000 -2.1
14/11/2017
11.77
 2,906,420 11.99 11.99 11.69 50,000 0 0.8
13/11/2017
11.99
 3,501,724 11.84 11.99 11.69 330,000 130,400 3.2
10/11/2017
11.84
 2,663,807 11.91 12.13 11.84 6,200 300 0.1
09/11/2017
11.91
 3,454,746 12.06 12.06 11.84 1,065,926 10,000 17.1
08/11/2017
12.06
 4,379,310 11.99 12.13 11.84 1,397,200 15,200 22.5
07/11/2017
11.99
 7,757,989 11.62 12.13 11.69 85,100 37,300 0.8
06/11/2017
11.62
 4,715,698 11.33 11.69 11.25 14,300 39,000 -0.4
03/11/2017
11.33
 2,671,760 11.18 11.33 10.96 0 3,100 -0.0
02/11/2017
11.18
 1,444,702 11.40 11.47 11.18 0 10,200 -0.2
01/11/2017
11.40
 3,305,625 11.18 11.55 11.18 0 311,700 -4.8
31/10/2017
11.18
 1,666,284 11.33 11.33 11.18 0 385,800 -5.9
30/10/2017
11.33
 2,975,849 11.18 11.62 11.25 76,000 450,800 -5.8
27/10/2017
11.18
 1,616,773 11.25 11.25 11.11 62,300 135,200 -1.1
26/10/2017
11.25
 2,312,161 11.40 11.47 11.18 21,300 375,600 -5.4
25/10/2017
11.40
 2,402,120 11.40 11.55 11.25 150,500 333,000 -2.8
24/10/2017
11.40
 2,865,253 11.62 11.62 10.52 84,000 426,000 -5.4
23/10/2017
11.62
 1,823,585 11.69 11.77 11.55 57,100 35,000 0.4
20/10/2017
11.69
 1,066,609 11.84 11.84 11.69 29,100 15,000 0.2
19/10/2017
11.84
 2,241,829 11.77 11.84 11.69 0 38,140 -0.6
18/10/2017
11.77
 2,212,730 11.77 11.84 11.69 0 263,500 -4.2
17/10/2017
11.77
 1,933,659 11.84 11.84 11.69 0 660,000 -10.6
16/10/2017
11.84
 3,784,337 11.69 11.91 11.69 0 580,600 -9.3
13/10/2017
11.69
 1,655,614 11.62 11.69 11.55 238,500 910,000 -10.6
12/10/2017
11.62
 1,963,032 11.62 11.77 11.55 82,000 1,205,250 -17.7
11/10/2017
11.62
 2,414,700 11.55 11.77 11.55 3,000 860,000 -13.6
10/10/2017
11.55
 2,668,196 11.69 11.69 11.55 0 608,000 -9.6
09/10/2017
11.69
 1,637,862 11.77 11.77 11.62 0 532,900 -8.5
06/10/2017
11.77
 1,603,720 11.69 11.84 11.69 1,600 400,000 -6.4
05/10/2017
11.69
 2,529,530 11.91 11.99 11.69 11,200 1,000,000 -15.8
04/10/2017
11.91
 1,044,825 11.84 11.91 11.69 1,300 0 0.0
03/10/2017
11.84
 2,763,121 11.99 11.99 11.69 114,600 450,000 -5.4
02/10/2017
11.99
 3,443,282 11.99 12.21 11.91 25,000 994,200 -15.8
29/09/2017
11.99
 3,273,643 12.21 12.21 11.03 0 300,000 -4.9
28/09/2017: Cổ tức tiền mặt tỉ lệ: 5%
28/09/2017
12.21
 2,701,428 12.21 12.36 12.13 166,000 780,000 -10.2
27/09/2017
12.21
 3,228,433 12.35 12.42 12.07 42,500 200,200 -2.7
26/09/2017
12.35
 9,528,007 11.92 12.49 10.78 30,000 9,100 0.4
25/09/2017
11.92
 1,610,412 11.78 11.92 11.78 3,000 0 0.0
22/09/2017
11.78
 1,847,111 11.78 11.85 11.64 0 300,000 -5.0
21/09/2017
11.78
 3,228,441 11.64 11.92 11.71 421,900 945,600 -8.6
20/09/2017
11.64
 3,606,518 11.71 11.78 11.57 0 1,001,700 -16.3
19/09/2017
11.71
 2,566,020 11.85 11.99 11.71 350,000 622,700 -4.5
18/09/2017
11.85
 4,642,005 11.71 11.85 11.64 10,000 1,212,000 -19.8
15/09/2017
11.71
 1,601,299 11.71 11.78 10.57 0 820,200 -13.4
14/09/2017
11.71
 2,089,024 11.57 11.78 11.57 0 772,000 -12.6
13/09/2017
11.57
 1,818,095 11.57 11.78 11.49 600 1,005,000 -16.3
12/09/2017
11.57
 1,356,700 11.57 11.64 11.49 146,200 1,159,600 -16.4
11/09/2017
11.57
 1,233,710 11.85 11.85 11.57 1,100 658,000 -10.7
08/09/2017
11.85
 2,208,984 11.71 11.92 11.64 2,000 200,600 -3.3
07/09/2017
11.71
 680,205 11.85 11.85 11.71 500 270,600 -4.5
06/09/2017
11.85
 1,848,487 11.71 11.92 11.71 500 608,000 -10.0
05/09/2017
11.71
 2,597,892 11.64 11.78 11.57 78,300 9,200 1.1
01/09/2017
11.64
 316,000 11.71 11.71 11.57 2,600 2,000 0.0
31/08/2017
11.71
 1,903,057 11.64 11.71 11.49 206,300 45,100 2.6
30/08/2017
11.64
 886,880 11.64 12.78 11.49 5,500 190,000 -3.0

Chính sách bảo mật | Điều khoản sử dụng |