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)
15/11/2016
12.22
 1,423,225 12.01 12.29 12.08 500,000 126,800 6.6
14/11/2016
12.01
 1,279,134 12.36 12.36 11.94 390,000 199,800 3.3
11/11/2016
12.36
 987,200 12.50 12.57 12.29 480,300 340,600 2.5
10/11/2016
12.50
 1,363,400 12.22 12.63 11.04 0 774,400 -13.9
09/11/2016
12.22
 1,972,970 12.57 12.57 11.45 126,000 12,400 2.0
08/11/2016
12.57
 1,419,993 12.63 12.77 12.43 500,000 684,400 -3.4
07/11/2016
12.63
 537,174 12.43 12.70 12.36 21,000 319,300 -5.4
04/11/2016
12.43
 619,526 12.63 12.63 12.22 20,000 224,700 -3.7
03/11/2016
12.63
 1,665,200 12.43 12.63 12.08 113,700 204,200 -1.7
02/11/2016
12.43
 1,327,489 13.05 13.05 12.36 125,000 263,900 -2.5
01/11/2016
13.05
 1,518,697 13.33 13.33 12.98 175,000 330,000 -2.9
31/10/2016
13.33
 1,033,619 13.75 13.75 13.26 210,000 83,600 2.4
28/10/2016
13.75
 853,870 13.81 13.81 13.68 382,900 296,700 1.7
27/10/2016
13.81
 647,680 13.61 13.88 13.54 289,000 30,200 5.1
26/10/2016
13.61
 1,298,200 13.95 13.95 13.54 437,100 79,000 7.1
25/10/2016
13.95
 1,722,334 13.81 14.02 13.61 547,000 175,000 7.4
24/10/2016
13.81
 1,132,156 14.30 14.30 13.81 249,500 50,000 4.0
21/10/2016
14.30
 1,437,310 14.30 14.30 14.16 443,100 19,100 8.7
20/10/2016
14.30
 2,461,000 14.51 14.79 14.30 220,000 586,400 -7.7
19/10/2016
14.51
 914,550 14.65 14.79 14.51 145,000 0 3.1
18/10/2016
14.65
 1,434,253 14.51 14.72 14.37 420,900 146,600 5.8
17/10/2016
14.51
 1,663,020 14.93 14.93 14.51 322,000 64,500 5.5
14/10/2016
14.93
 1,318,775 14.93 15.13 14.86 236,900 5,000 5.0
13/10/2016
14.93
 1,923,533 15.00 15.00 14.72 188,000 205,000 -0.3
12/10/2016
15.00
 1,942,480 15.13 15.20 14.93 221,400 304,000 -1.8
11/10/2016
15.13
 2,935,026 14.72 15.20 14.72 520,000 306,200 4.6
10/10/2016
14.72
 1,266,829 15.13 15.13 14.65 350,000 211,800 2.9
07/10/2016
15.13
 2,892,320 14.86 15.41 14.93 49,900 0 1.1
06/10/2016
14.86
 1,960,923 14.79 15.06 14.65 353,000 302,000 1.1
05/10/2016
14.79
 1,893,530 14.72 15.00 14.72 335,000 363,600 -0.6
04/10/2016
14.72
 3,372,182 14.58 14.93 14.37 600,000 883,250 -6.1
03/10/2016
14.58
 1,377,707 14.72 15.00 14.58 120,000 203,200 -1.8
30/09/2016
14.72
 2,120,414 15.13 15.62 14.72 424,000 403,800 0.4
29/09/2016
15.13
 7,816,526 13.81 15.13 14.09 865,300 345,100 11.1
28/09/2016
13.81
 1,813,430 13.88 13.88 13.61 241,700 76,700 3.3
27/09/2016
13.88
 954,616 13.61 13.88 13.61 164,000 67,100 1.9
26/09/2016
13.61
 1,564,019 13.68 13.75 13.33 365,100 0 7.1
23/09/2016
13.68
 1,220,880 13.81 13.95 13.68 10,050 58,050 -1.0
22/09/2016
13.81
 1,827,269 13.95 14.37 13.81 60,000 299,900 -4.9
21/09/2016
13.95
 1,575,350 13.95 14.16 13.75 442,800 260,100 3.7
20/09/2016
13.95
 922,590 13.88 13.95 13.61 545,800 19,100 10.5
19/09/2016
13.88
 1,507,340 13.26 13.88 13.33 500,500 0 9.9
16/09/2016
13.26
 5,263,064 13.81 13.81 13.19 200,000 4,273,400 -77.9
15/09/2016
13.81
 1,427,009 14.23 14.23 13.75 422,000 179,800 4.8
14/09/2016
14.23
 1,604,230 14.30 14.30 14.09 474,500 543,500 -1.4
13/09/2016
14.30
 1,215,123 14.37 14.37 14.09 285,700 166,300 2.5
12/09/2016
14.37
 1,077,185 14.58 14.58 14.23 473,600 191,400 5.8
09/09/2016
14.58
 3,947,065 14.72 15.13 14.51 1,063,700 2,783,100 -36.8
08/09/2016
14.72
 2,224,794 14.58 14.86 14.51 524,000 1,644,400 -23.6
07/09/2016
14.58
 1,774,633 14.86 14.86 14.51 524,000 1,283,000 -16.0
06/09/2016
14.86
 2,929,135 14.58 15.13 14.51 573,200 1,647,900 -22.7
05/09/2016
14.58
 1,582,038 14.09 14.58 14.16 135,400 475,500 -7.1
01/09/2016
14.09
 1,663,683 14.58 14.58 14.09 336,000 500,000 -3.4
31/08/2016
14.58
 1,260,691 14.58 14.58 14.37 545,000 432,600 2.3
30/08/2016
14.58
 791,324 14.37 14.58 14.16 273,600 97,100 3.7
29/08/2016
14.37
 2,437,403 14.93 15.00 14.02 342,000 460,500 -2.4
26/08/2016
14.93
 847,001 14.86 15.20 14.86 38,000 0 0.8
25/08/2016
14.86
 991,498 15.06 15.06 14.72 41,000 0 0.9
24/08/2016
15.06
 1,777,849 15.20 15.41 14.79 210,400 396,300 -4.1
23/08/2016
15.20
 1,920,306 15.06 15.41 14.58 406,900 120,000 6.3
22/08/2016
15.06
 1,580,925 14.72 15.20 14.65 780,000 0 16.8
19/08/2016
14.72
 2,490,108 15.34 15.76 14.65 83,000 748,900 -14.5
18/08/2016
15.34
 2,112,922 14.44 15.34 14.23 157,800 6,000 3.2
17/08/2016
14.44
 1,882,940 14.37 14.79 14.37 21,200 0 0.4
16/08/2016
14.37
 2,287,911 14.72 15.00 14.16 85,400 48,100 0.7
15/08/2016
14.72
 1,397,991 14.51 15.06 14.51 80,000 72,500 0.2
12/08/2016
14.51
 2,600,678 14.02 14.65 14.23 605,200 104,000 10.4
11/08/2016
14.02
 2,495,613 13.54 14.16 13.26 805,000 18,500 15.6
10/08/2016
13.54
 1,502,990 13.26 13.54 13.05 384,600 1,900 7.4
09/08/2016
13.26
 2,275,243 12.43 13.26 12.50 367,100 4,100 6.8
08/08/2016
12.43
 480,944 12.63 12.84 12.36 7,200 0 0.1
05/08/2016
12.63
 2,502,352 12.15 12.63 12.15 840,000 4,100 14.8
04/08/2016
12.15
 2,125,583 11.87 12.29 11.94 810,000 204,460 10.6
03/08/2016
11.87
 724,990 11.87 11.94 11.73 600,500 0 10.2
02/08/2016
11.87
 1,765,158 12.01 12.01 11.73 1,408,300 540,000 14.8
01/08/2016
12.01
 1,156,542 11.73 12.08 11.80 379,100 4,000 6.5
29/07/2016
11.73
 765,167 11.87 11.87 11.73 549,000 337,600 3.6
28/07/2016
11.87
 1,218,420 11.87 11.87 11.66 1,043,600 402,000 10.9
27/07/2016
11.87
 1,893,372 11.59 12.01 11.45 710,000 410,400 5.1
26/07/2016
11.59
 1,268,830 11.80 11.80 11.45 365,907 128,000 4.0
25/07/2016
11.80
 1,192,527 11.87 11.94 11.73 790,700 200,000 10.0
22/07/2016
11.87
 2,195,848 12.08 12.08 11.66 1,151,400 208,916 16.1
21/07/2016: Cổ tức tiền mặt tỉ lệ: 12%
21/07/2016
12.08
 1,531,024 12.01 12.84 12.01 576,900 300,000 4.9
20/07/2016
12.01
 1,488,769 12.14 12.14 11.95 1,015,410 417,100 11.1
19/07/2016
12.14
 2,445,001 12.14 12.33 12.01 1,182,700 523,500 12.3
18/07/2016
12.14
 2,380,642 11.75 12.14 11.69 1,309,200 461,000 15.6
15/07/2016
11.75
 2,139,005 11.75 11.88 11.69 915,000 303,000 11.1
14/07/2016
11.75
 1,777,981 11.88 11.88 11.75 613,210 440,000 3.2
13/07/2016
11.88
 1,710,167 11.82 12.01 11.82 94,100 385,000 -5.3
12/07/2016
11.82
 1,214,580 11.62 11.82 11.62 434,000 337,000 1.7
11/07/2016
11.62
 1,307,349 11.75 11.95 11.62 200 375,700 -6.8
08/07/2016
11.75
 1,409,190 11.82 11.88 11.62 527,100 121,000 7.4
07/07/2016
11.82
 1,323,326 11.75 11.95 11.69 210,000 0 3.8
06/07/2016
11.75
 1,491,916 11.82 11.82 11.56 270,000 187,000 1.5
05/07/2016
11.82
 1,906,699 12.01 12.01 11.75 175,000 350,300 -3.2
04/07/2016
12.01
 752,900 12.01 12.14 11.88 0 12,000 -0.2
01/07/2016
12.01
 830,966 11.82 12.07 11.75 250,000 37,000 3.9
30/06/2016
11.82
 1,148,438 11.88 12.14 11.75 300 47,200 -0.9
29/06/2016
11.88
 882,981 11.69 11.95 11.75 115,474 115,274 0.0
28/06/2016
11.69
 846,031 11.69 11.82 11.49 380,260 2,100 6.8

Chính sách bảo mật | Điều khoản sử dụng |