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

35.60
-0.90
(-2.47%)
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
(2024-10-14) 		-3.90 -9.65% 44,284,600 -3,270,636 -124.7
36.50
40.40
36.50
2 tháng
(2024-09-16) 		-3.50 -8.75% 111,542,900 -7,089,682 -283.3
36.50
42
36.50
3 tháng
(2024-08-15) 		-2.20 -5.68% 156,560,700 -4,617,217 -184.1
36.50
42
36.50
6 tháng
(2024-05-17) 		-9 -19.78% 400,248,500 552,426 21.4
36.50
45.80
36.50
12 tháng
(2023-11-20) 		-0.10 -0.27% 1,133,223,400 -2,996,691 -68.8
36
45.80
36.50
24 tháng
(2022-11-24) 		17.95 96.77% 2,653,823,357 18,911,593 468.9
18.55
45.80
36.50
36 tháng
(2021-11-29) 		12.95 54.97% 4,943,393,073 63,203,565 1,481.9
17.67
45.80
36.50
60 tháng
(2019-12-10) 		21.93 150.54% 8,862,117,329 -7,093,613 409.4
7.71
45.80
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2017
12.28
 1,209,424 12.28 12.42 12.21 414,100 20,000 6.8
11/04/2017
12.28
 1,661,323 12.07 12.42 12.14 430,300 200,000 4.0
10/04/2017
12.07
 471,789 11.99 12.14 11.99 501,400 557,400 -0.9
07/04/2017
11.99
 2,425,180 11.85 12.14 11.85 2,000 950,000 -15.9
05/04/2017
11.85
 2,447,770 12.07 12.28 11.85 130,000 1,180,400 -17.6
04/04/2017
12.07
 3,593,065 12.49 12.49 11.85 367,900 785,400 -7.1
03/04/2017
12.49
 604,440 12.57 12.64 12.49 100 6,000 -0.1
31/03/2017
12.57
 1,075,092 12.57 12.71 12.57 0 0 0
30/03/2017
12.57
 711,288 12.49 12.64 12.49 5,000 4,000 0.0
29/03/2017
12.49
 872,212 12.49 12.71 12.42 0 160,500 -2.8
28/03/2017
12.49
 1,055,003 12.49 12.64 12.35 397,430 109,000 5.0
27/03/2017
12.49
 1,124,294 12.71 12.71 12.49 296,300 227,500 1.2
24/03/2017
12.71
 804,975 12.57 12.71 12.49 282,900 0 5.0
23/03/2017
12.57
 1,039,940 12.49 12.71 12.49 348,000 137,000 3.7
22/03/2017
12.49
 1,849,356 12.71 12.71 12.49 263,300 374,800 -1.9
21/03/2017
12.71
 1,306,933 12.57 12.71 12.49 551,000 64,500 8.6
20/03/2017
12.57
 1,072,127 12.49 12.64 12.42 202,600 234,700 -0.5
17/03/2017
12.49
 2,634,968 12.57 12.57 12.42 658,100 1,866,874 -21.1
16/03/2017
12.57
 1,444,531 12.49 12.64 12.42 200,400 546,900 -6.0
15/03/2017
12.49
 932,607 12.57 12.64 12.42 1,300 124,600 -2.2
14/03/2017
12.57
 398,735 12.57 12.71 12.57 200 46,900 -0.8
13/03/2017
12.57
 968,312 12.64 12.71 12.42 354,200 30,000 5.7
10/03/2017
12.64
 1,313,271 12.57 12.71 12.42 431,500 92,800 5.9
09/03/2017
12.57
 1,586,844 12.78 12.78 12.49 2,000 0 0.0
08/03/2017
12.78
 668,197 12.71 12.99 12.64 106,100 0 1.9
07/03/2017
12.71
 1,777,802 12.71 12.78 12.57 267,700 984,300 -12.7
06/03/2017
12.71
 713,898 12.78 12.99 12.71 108,000 33,200 1.3
03/03/2017
12.78
 894,617 12.92 12.92 12.71 105,000 30,000 1.3
02/03/2017
12.92
 750,490 13.07 13.21 12.92 94,200 32,200 1.1
01/03/2017
13.07
 1,548,225 13.21 13.21 12.92 404,000 23,000 7.0
28/02/2017
13.21
 1,090,673 13.42 13.78 13.21 63,000 2,000 1.1
27/02/2017
13.42
 1,175,483 13.56 13.56 13.28 99,800 55,000 0.8
24/02/2017
13.56
 1,490,150 13.56 13.71 13.42 1,000 0 0.0
23/02/2017
13.56
 1,449,607 13.78 13.78 13.49 129,800 201,000 -1.4
22/02/2017
13.78
 1,641,630 13.64 13.99 13.71 96,100 10,000 1.7
21/02/2017
13.64
 1,590,370 13.85 13.92 13.56 91,800 2,000 1.7
20/02/2017
13.85
 2,628,910 13.42 13.92 13.42 321,000 110,000 4.0
17/02/2017
13.42
 2,151,286 13.49 13.56 13.28 494,900 869,000 -7.0
16/02/2017
13.49
 3,068,379 13.71 13.85 13.42 1,282,500 1,053,000 4.4
15/02/2017
13.71
 1,486,612 13.85 13.92 13.56 289,000 115,000 3.3
14/02/2017
13.85
 3,448,608 13.85 14.06 13.56 754,500 165,000 11.4
13/02/2017
13.85
 3,152,891 13.14 13.85 13.28 121,200 276,000 -3.0
10/02/2017
13.14
 2,389,694 12.78 13.28 12.85 1,036,000 420,000 11.3
09/02/2017
12.78
 1,695,944 12.71 12.99 12.71 29,000 330,000 -5.4
08/02/2017
12.71
 1,492,591 12.99 12.99 12.71 20,000 285,800 -4.8
07/02/2017
12.99
 1,700,455 13.07 13.28 12.85 93,400 350,000 -4.7
06/02/2017
13.07
 2,584,493 12.57 13.28 12.42 92,400 0 1.7
03/02/2017
12.57
 900,964 12.49 12.71 12.49 111,400 0 2.0
02/02/2017
12.49
 419,270 12.64 12.78 12.42 49,000 3,500 0.8
25/01/2017
12.64
 1,089,418 12.28 12.64 12.35 119,010 0 2.1
24/01/2017
12.28
 487,780 12.14 12.42 12.14 26,000 0 0.4
23/01/2017
12.14
 279,029 12.14 12.28 11.85 26,100 1,000 0.4
20/01/2017
12.14
 519,625 11.92 12.28 11.92 65,600 0 1.1
19/01/2017
11.92
 445,015 11.99 12.07 11.92 0 0 0
18/01/2017
11.99
 531,316 12.07 12.28 11.99 72,200 0 1.2
17/01/2017
12.07
 456,576 12.14 12.21 10.92 10,000 28,000 -0.3
16/01/2017
12.14
 881,815 12.35 12.42 12.14 6,000 42,500 -0.6
13/01/2017
12.35
 908,326 12.49 12.71 12.35 18,500 34,000 -0.3
12/01/2017
12.49
 624,348 12.57 12.71 12.42 60,000 4,000 1.0
11/01/2017
12.57
 632,038 12.49 12.57 12.28 16,000 0 0.3
10/01/2017
12.49
 894,172 12.64 12.64 12.42 264,000 0 4.6
09/01/2017
12.64
 1,519,906 12.28 12.64 12.28 347,400 0 6.1
06/01/2017
12.28
 667,991 12.28 12.42 12.21 159,500 0 2.7
05/01/2017
12.28
 678,715 12.28 12.35 12.21 260,300 0 4.5
04/01/2017
12.28
 1,594,950 11.92 12.49 11.78 409,000 0 7.0
03/01/2017
11.92
 583,860 11.71 11.92 11.64 207,500 800 3.4
30/12/2016
11.71
 836,037 11.42 11.78 11.42 303,610 0 4.9
29/12/2016
11.42
 470,410 11.35 11.57 11.14 151,000 0 2.4
28/12/2016
11.35
 570,400 11.42 11.57 11.28 52,100 35,400 0.3
27/12/2016
11.42
 727,144 11.57 11.78 11.35 69,100 0 1.1
26/12/2016
11.57
 488,070 11.42 11.78 11.42 72,010 0 1.2
23/12/2016
11.42
 724,668 11.49 11.57 11.28 0 35,400 -0.6
22/12/2016
11.49
 2,252,017 11.92 11.92 11.49 0 0 0
21/12/2016
11.92
 1,513,307 11.99 12.28 11.85 300 600,000 -10.1
20/12/2016
11.99
 776,753 12.14 12.28 11.99 50,000 112,800 -1.1
19/12/2016
12.14
 1,012,301 12.07 12.35 12.07 36,000 1,100 0.6
16/12/2016
12.07
 1,658,760 12.07 12.21 12.07 174,700 556,400 -6.5
15/12/2016
12.07
 460,338 12.14 12.14 10.92 62,300 800 1.0
14/12/2016
12.14
 714,528 11.92 12.21 11.92 225,000 45,000 3.0
13/12/2016
11.92
 2,124,317 12.21 12.28 11.85 312,000 199,400 1.9
12/12/2016
12.21
 1,276,214 11.92 12.57 12.21 0 1,300 -0.0
09/12/2016
11.92
 1,662,477 12.14 12.28 11.85 0 721,100 -12.1
08/12/2016
12.14
 691,656 12.42 12.42 12.14 53,000 113,964 -1.0
07/12/2016
12.42
 1,138,966 12.49 12.49 12.14 238,000 20,200 3.8
06/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2016
12.49
 1,209,159 12.57 12.78 12.35 0 0 0
05/12/2016
12.57
 2,361,765 12.70 12.84 12.29 162,000 1,276,900 -20.0
02/12/2016
12.70
 1,538,650 12.98 13.33 12.70 8,600 282,253 -5.0
01/12/2016
12.98
 7,014,780 12.29 13.47 12.84 89,200 2,794,971 -51.4
30/11/2016
12.29
 1,455,425 12.15 12.50 10.97 582,200 538,800 0.7
29/11/2016
12.15
 916,760 12.08 12.22 12.08 491,000 357,300 2.3
28/11/2016
12.08
 1,757,450 12.22 12.22 11.94 12,000 671,900 -11.4
25/11/2016
12.22
 977,000 12.43 12.50 12.15 17,100 5,700 0.2
24/11/2016
12.43
 1,059,200 12.43 12.63 12.43 6,000 246,100 -4.3
23/11/2016
12.43
 423,703 12.50 12.57 12.43 3,300 79,500 -1.4
22/11/2016
12.50
 2,881,910 12.29 12.70 12.43 447,100 1,568,700 -20.3
21/11/2016
12.29
 967,370 12.22 12.43 12.29 37,000 290,200 -4.5
18/11/2016
12.22
 769,418 12.29 12.43 12.15 0 108,200 -1.9
17/11/2016
12.29
 640,359 12.43 12.43 12.22 2,000 274,800 -4.8
16/11/2016
12.43
 1,289,675 12.22 12.77 12.36 155,100 461,100 -5.5
15/11/2016
12.22
 1,423,225 12.01 12.29 12.08 500,000 126,800 6.6

Chính sách bảo mật | Điều khoản sử dụng |