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)
08/09/2015
13.44
 461,453 13.31 13.44 13.11 12,100 35,500 -0.5
07/09/2015
13.31
 1,070,252 13.50 13.50 12.98 2,300 291,000 -5.9
04/09/2015
13.50
 1,013,330 13.31 13.57 12.98 1,000 133,100 -2.7
03/09/2015
13.31
 2,032,000 13.63 13.63 13.18 5,000 259,000 -5.2
01/09/2015
13.63
 1,431,681 13.63 14.15 13.63 0 303,000 -6.5
31/08/2015
13.63
 2,109,610 14.15 14.35 13.63 100 765,300 -16.3
28/08/2015
14.15
 3,032,902 13.31 14.22 13.44 20,300 640,400 -13.3
27/08/2015
13.31
 2,451,915 13.44 13.89 13.18 32,300 1,296,900 -26.1
26/08/2015
13.44
 2,347,105 12.33 13.57 11.10 33,500 855,700 -16.5
25/08/2015
12.33
 2,296,580 11.82 12.59 10.65 225,600 946,300 -13.3
24/08/2015
11.82
 3,647,980 12.92 12.92 11.82 1,307,700 299,000 18.9
21/08/2015
12.92
 2,307,220 13.05 14.35 12.07 222,300 1,223,200 -19.3
20/08/2015
13.05
 1,877,260 14.02 14.02 12.92 80,000 876,900 -16.3
19/08/2015
14.02
 942,460 14.15 14.28 13.96 0 499,100 -10.8
18/08/2015
14.15
 1,094,609 14.09 14.41 12.72 151,900 629,400 -10.5
17/08/2015
14.09
 1,583,310 14.93 14.93 13.44 96,400 793,700 -15.4
14/08/2015
14.93
 1,114,965 15.19 15.26 14.74 130,000 225,200 -2.2
13/08/2015
15.19
 1,091,330 15.84 15.84 15.19 180,000 345,000 -3.9
12/08/2015
15.84
 812,055 16.23 16.23 15.71 185,000 102,100 2.1
11/08/2015
16.23
 431,900 16.23 16.42 14.61 128,800 51,000 1.9
10/08/2015
16.23
 520,175 16.23 16.36 16.23 115,500 5,900 2.7
07/08/2015
16.23
 357,832 16.42 16.42 16.23 110,000 100,000 0.3
06/08/2015
16.42
 423,000 16.55 16.62 16.36 167,100 0 4.2
05/08/2015
16.55
 304,650 16.29 16.55 16.36 134,100 1,000 3.4
04/08/2015
16.29
 909,818 16.29 16.29 16.10 166,000 101,300 1.6
03/08/2015
16.29
 967,500 16.75 16.75 16.10 95,500 896,400 -19.9
31/07/2015
16.75
 890,217 16.75 16.94 16.75 50,800 1,000 1.3
30/07/2015
16.75
 580,369 16.36 16.75 16.42 136,100 0 3.5
29/07/2015: Cổ tức tiền mặt tỉ lệ: 12%
29/07/2015
16.36
 725,994 16.10 16.88 16.23 290,200 208,100 2.1
28/07/2015
16.10
 1,633,535 16.53 16.53 16.10 226,200 240,700 -0.4
27/07/2015
16.53
 941,945 16.53 16.66 16.35 64,700 200 1.7
24/07/2015
16.53
 758,782 16.53 16.72 16.41 5,000 1,700 0.1
23/07/2015
16.53
 718,268 16.53 16.60 16.35 295,500 10,000 7.6
22/07/2015
16.53
 1,249,770 16.16 16.53 15.67 124,200 58,600 1.7
21/07/2015
16.16
 1,387,961 16.66 16.72 16.10 213,100 293,100 -2.1
20/07/2015
16.66
 2,057,259 16.97 16.97 16.10 263,900 32,000 6.2
17/07/2015
16.97
 643,876 16.97 17.15 16.90 160,600 10,000 4.2
16/07/2015
16.97
 1,090,369 16.97 17.09 16.78 210,600 20,000 5.2
15/07/2015
16.97
 1,342,360 17.15 17.40 16.97 72,500 2,000 1.9
14/07/2015
17.15
 1,392,121 17.59 17.59 17.15 170,400 100 4.8
13/07/2015
17.59
 708,605 17.71 17.77 17.52 0 1,500 -0.0
10/07/2015
17.71
 1,426,311 17.52 17.96 17.52 435,400 0 12.5
09/07/2015
17.52
 1,457,426 17.52 17.59 17.21 353,005 114,305 6.8
08/07/2015
17.52
 2,187,072 18.14 18.14 17.46 239,600 900 6.8
07/07/2015
18.14
 2,248,662 18.58 18.70 18.14 187,700 74,900 3.3
06/07/2015
18.58
 5,091,493 17.52 18.58 17.46 395,200 0 11.4
03/07/2015
17.52
 2,703,165 17.21 17.52 17.21 1,008,500 2,000 28.3
02/07/2015
17.21
 780,470 17.15 17.34 16.97 315,600 11,600 8.5
01/07/2015
17.15
 868,905 16.66 17.15 16.66 231,000 0 6.3
30/06/2015
16.66
 989,176 16.78 16.84 16.66 140,400 2,100 3.7
29/06/2015
16.78
 723,496 16.84 16.97 16.47 78,500 11,900 1.8
26/06/2015
16.84
 1,146,447 17.28 17.28 16.84 0 122,600 -3.4
25/06/2015
17.28
 773,522 17.52 17.52 17.28 198,900 136,100 1.8
24/06/2015
17.52
 1,819,839 17.15 17.59 17.34 501,100 21,800 13.5
23/06/2015
17.15
 1,410,821 17.09 17.34 17.15 500,800 183,400 8.8
22/06/2015
17.09
 775,412 17.09 17.15 16.97 204,200 73,900 3.6
19/06/2015
17.09
 2,402,780 17.09 17.52 16.90 1,642,300 103,700 42.5
18/06/2015
17.09
 821,094 16.97 17.21 16.97 376,900 5,300 10.3
17/06/2015
16.97
 1,410,060 17.21 17.28 16.90 249,900 0 6.9
16/06/2015
17.21
 1,562,649 17.34 17.46 17.09 419,800 23,000 11.1
15/06/2015
17.34
 1,530,061 17.65 17.83 17.34 161,200 0 4.5
12/06/2015
17.65
 1,732,011 17.59 17.83 17.46 200,000 0 5.7
11/06/2015
17.59
 3,982,320 17.28 18.02 17.34 451,500 33,700 11.9
10/06/2015
17.28
 2,050,521 17.03 17.34 16.97 250,000 50,000 5.5
09/06/2015
17.03
 2,249,975 17.03 17.28 16.78 569,600 45,000 14.4
08/06/2015
17.03
 4,517,277 16.41 17.59 16.41 217,000 170,800 1.2
05/06/2015
16.41
 2,848,867 16.04 16.60 15.85 790,000 90,000 17.8
04/06/2015
16.04
 2,211,970 16.22 16.29 14.86 708,000 14,800 18.0
03/06/2015
16.22
 4,364,620 15.73 16.22 15.79 724,800 123,200 15.7
02/06/2015
15.73
 1,002,540 15.67 15.98 15.67 96,900 45,600 1.3
01/06/2015
15.67
 667,169 15.67 15.98 15.67 125,900 268,600 -4.1
29/05/2015
15.67
 592,248 15.91 15.91 15.48 101,900 1,000 2.6
28/05/2015
15.91
 1,136,020 15.79 15.98 15.54 131,600 0 3.4
27/05/2015
15.79
 1,493,351 16.04 16.04 15.79 151,100 2,100 3.8
26/05/2015
16.04
 1,238,741 15.85 16.04 15.85 376,300 16,400 9.3
25/05/2015
15.85
 752,522 15.98 16.04 15.73 1,000 78,700 -2.0
22/05/2015
15.98
 2,165,660 15.98 16.29 15.91 248,300 125,020 3.2
21/05/2015
15.98
 1,732,631 15.36 15.98 15.36 676,000 70,000 15.3
20/05/2015
15.36
 886,885 15.05 15.42 14.80 287,400 600 7.1
19/05/2015
15.05
 1,080,777 14.68 15.11 14.55 492,100 0 11.8
18/05/2015
14.68
 908,290 14.99 14.99 14.55 103,400 0 2.5
15/05/2015
14.99
 640,126 15.42 15.42 14.99 300 1,000 -0.0
14/05/2015
15.42
 943,045 15.29 15.48 14.92 335,800 90,000 6.1
13/05/2015
15.29
 1,834,819 14.86 15.29 14.86 75,000 125,000 -1.2
12/05/2015
14.86
 1,086,840 15.29 15.29 14.86 5,000 82,200 -1.9
11/05/2015
15.29
 1,212,890 15.60 15.67 15.29 96,300 22,100 1.9
08/05/2015
15.60
 2,077,270 15.79 15.79 15.48 106,300 78,700 0.7
07/05/2015
15.79
 696,700 15.85 15.98 15.79 102,100 0 2.6
06/05/2015
15.85
 2,356,670 15.67 16.16 15.67 256,300 452,700 -5.0
05/05/2015
15.67
 1,273,957 15.67 15.79 15.05 96,400 2,000 2.4
04/05/2015
15.67
 1,989,750 16.10 16.41 15.54 215,300 46,350 4.3
27/04/2015
16.10
 814,048 16.41 16.66 16.04 99,100 151,700 -1.4
24/04/2015
16.41
 2,608,911 16.04 16.53 16.10 800,600 264,000 14.1
23/04/2015
16.04
 2,005,110 15.85 16.16 15.67 1,098,000 102,000 25.6
22/04/2015
15.85
 1,494,554 16.04 16.10 15.85 686,000 264,012 10.9
21/04/2015
16.04
 1,811,820 16.10 16.41 16.04 504,700 208,500 7.8
20/04/2015
16.10
 2,350,994 15.98 16.35 15.79 602,800 271,000 8.6
17/04/2015
15.98
 3,134,886 15.79 16.10 15.67 1,392,000 223,800 30.2
16/04/2015
15.79
 3,490,550 15.60 16.41 15.67 100,900 110,000 -0.3
15/04/2015
15.60
 3,037,622 14.43 15.60 14.43 333,100 60,400 6.7

Chính sách bảo mật | Điều khoản sử dụng |