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

35.60
-1.40
(-3.78%)
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) 		-2.70 -6.68% 40,562,300 -3,011,736 -115.7
37.70
40.40
37.70
2 tháng
(2024-09-13) 		-2.70 -6.68% 108,821,800 -6,861,982 -275.3
37.70
42
37.70
3 tháng
(2024-08-14) 		-1.30 -3.33% 154,672,000 -4,010,517 -161.5
37.70
42
37.70
6 tháng
(2024-05-16) 		-7.90 -17.32% 407,456,200 1,286,351 51.6
37.70
45.80
37.70
12 tháng
(2023-11-20) 		1.10 3.01% 1,129,501,100 -2,737,791 -59.9
36
45.80
37.70
24 tháng
(2022-11-23) 		18.95 101.11% 2,654,226,936 20,839,293 510.0
18.55
45.80
37.70
36 tháng
(2021-11-29) 		14.15 60.07% 4,939,670,773 63,462,465 1,490.9
17.67
45.80
37.70
60 tháng
(2019-12-09) 		22.96 155.76% 8,859,490,343 -6,834,713 418.3
7.71
45.80
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
25.26
 1,249,660 25.20 25.76 25.08 0 19,000 -0.8
10/11/2014
25.20
 870,615 25.26 25.64 22.79 25,000 160,000 -5.5
07/11/2014
25.26
 1,008,709 25.33 25.64 24.89 64,100 200,000 -5.6
06/11/2014
25.33
 1,093,135 25.39 25.82 25.33 52,000 1,400 2.1
05/11/2014
25.39
 1,493,323 25.51 25.51 24.83 190,300 3,510 7.6
04/11/2014
25.51
 2,027,237 25.33 25.88 25.14 23,000 8,200 0.6
03/11/2014
25.33
 1,462,984 25.02 25.51 25.14 9,400 26,000 -0.7
31/10/2014
25.02
 3,179,295 24.27 25.02 23.90 865,700 23,100 33.5
30/10/2014
24.27
 1,242,731 24.52 24.65 24.15 95,500 49,300 1.8
29/10/2014
24.52
 1,498,690 24.09 24.71 24.21 219,500 482,600 -10.4
28/10/2014
24.09
 1,607,755 23.53 24.09 23.22 88,300 720,200 -0.0
27/10/2014
23.53
 3,242,428 25.14 25.14 23.34 88,300 720,200 -24.7
24/10/2014
25.14
 1,858,150 25.33 25.57 25.08 310,100 609,500 -12.2
23/10/2014
25.33
 2,731,470 26.07 26.19 25.33 547,400 158,300 16.2
22/10/2014
26.07
 2,148,904 24.83 26.07 24.89 427,700 65,200 15.0
21/10/2014
24.83
 1,919,480 24.89 24.95 22.42 469,600 258,000 8.4
20/10/2014
24.89
 1,792,752 25.39 25.64 24.83 76,400 228,200 -6.1
17/10/2014
25.39
 5,648,054 25.95 26.07 24.46 1,128,200 1,128,600 0.2
16/10/2014
25.95
 4,809,372 26.81 26.94 25.76 1,128,200 1,128,600 0.2
15/10/2014
26.81
 2,792,923 26.69 27.06 26.44 514,900 432,500 3.5
14/10/2014
26.69
 3,962,577 26.56 27.49 26.63 167,600 50,000 5.1
13/10/2014
26.56
 2,737,791 26.50 26.63 26.38 653,300 487,900 7.0
10/10/2014
26.50
 2,792,251 26.69 26.75 26.38 749,400 466,700 12.1
09/10/2014
26.69
 3,140,120 26.26 26.81 26.19 373,700 3,700 15.9
08/10/2014
26.26
 3,833,749 26.32 26.56 26.19 374,732 667,300 -12.5
07/10/2014
26.32
 3,068,079 26.56 26.63 26.26 474,000 303,500 7.3
06/10/2014
26.56
 2,703,828 26.19 26.81 26.32 143,900 188,924 -1.9
03/10/2014
26.19
 2,154,749 26.01 26.38 26.01 331,700 93,900 10.0
02/10/2014
26.01
 3,381,136 25.70 26.56 25.76 572,600 202,000 15.6
01/10/2014
25.70
 3,286,884 24.89 25.88 25.02 255,600 370,000 -4.8
30/09/2014
24.89
 3,455,862 25.20 25.39 24.83 385,000 280,400 4.2
29/09/2014
25.20
 2,833,470 25.70 25.70 25.20 488,800 213,100 11.3
26/09/2014
25.70
 2,736,672 26.07 26.44 25.70 88,000 5,500 3.5
25/09/2014
26.07
 6,627,355 25.57 26.07 24.83 730,700 440,700 11.6
24/09/2014
25.57
 4,130,870 25.51 25.95 24.95 705,900 281,200 17.5
23/09/2014
25.51
 3,364,297 26.13 26.38 25.51 286,300 169,900 4.8
22/09/2014
26.13
 3,286,153 26.01 27.18 26.13 197,700 164,000 1.4
19/09/2014
26.01
 9,500,547 25.39 26.26 25.26 2,243,400 5,668,000 -144.2
18/09/2014
25.39
 8,681,060 26.94 27.31 25.39 2,024,400 168,800 79.0
17/09/2014
26.94
 5,896,775 27.99 28.92 26.94 465,000 406,000 2.4
16/09/2014
27.99
 4,958,395 27.74 28.55 27.00 72,000 350,650 -12.6
15/09/2014
27.74
 6,699,655 27.80 29.04 27.37 152,550 488,400 -15.5
12/09/2014
27.80
 5,333,372 26.19 27.80 26.19 24,200 33,000 -0.4
11/09/2014
26.19
 4,003,762 26.07 26.94 25.76 120,000 702,000 -24.8
10/09/2014
26.07
 5,319,805 25.39 26.07 24.71 338,000 781,700 -18.2
09/09/2014
25.39
 6,796,167 26.94 27.25 24.77 351,300 602,600 -0.0
08/09/2014
26.94
 4,676,719 25.45 27.25 25.45 190,500 203,900 -0.0
05/09/2014
25.45
 2,719,495 24.83 25.70 25.02 123,300 301,100 -7.4
04/09/2014
24.83
 3,242,298 24.46 24.95 24.21 414,191 431,700 -0.8
03/09/2014
24.46
 3,147,286 24.95 25.26 24.46 217,300 20,300 0.0
29/08/2014
24.95
 4,747,239 25.45 25.70 24.77 283,900 157,300 5.1
28/08/2014
25.45
 3,471,035 25.39 25.95 25.08 36,400 401,550 -0.0
27/08/2014
25.39
 3,580,597 25.70 26.01 24.95 942,000 500,000 18.1
26/08/2014
25.70
 5,052,842 24.46 25.76 24.46 942,000 500,000 18.1
25/08/2014
24.46
 5,935,390 23.16 24.71 23.16 445,000 85,800 0.0
22/08/2014
23.16
 3,893,118 23.04 23.34 22.97 202,000 251,400 -1.9
21/08/2014
23.04
 4,521,133 23.16 23.59 22.60 202,000 251,400 -1.9
20/08/2014
23.16
 1,917,442 22.85 23.28 22.79 800 140,100 -5.2
19/08/2014
22.85
 4,070,102 23.22 23.41 22.79 56,100 490,700 -16.2
18/08/2014
23.22
 3,826,033 22.54 23.59 22.42 91,100 338,800 -9.2
15/08/2014
22.54
 2,426,028 22.66 22.91 22.48 193,000 340,000 -5.4
14/08/2014
22.66
 2,575,454 22.60 22.97 22.29 804,000 145,000 23.9
13/08/2014
22.60
 6,932,117 21.12 23.10 21.05 804,000 145,000 23.9
12/08/2014
21.12
 1,437,799 20.99 21.18 20.87 154,000 91,000 2.1
11/08/2014
20.99
 2,170,369 20.81 20.99 20.62 100,700 186,600 -2.9
08/08/2014
20.81
 4,046,755 21.05 21.24 20.68 74,500 106,800 -1.1
07/08/2014
21.05
 1,943,508 21.12 21.18 20.93 27,300 258,500 -7.9
06/08/2014
21.12
 2,390,537 21.05 21.30 20.87 354,100 107,500 8.4
05/08/2014
21.05
 3,830,274 21.05 21.49 20.87 21,800 488,800 -16.0
04/08/2014
21.05
 2,270,326 20.74 21.05 20.50 228,400 313,200 -2.8
01/08/2014
20.74
 2,880,829 20.74 21.12 20.43 18,400 294,300 -9.3
31/07/2014
20.74
 2,271,998 20.12 20.74 19.94 116,700 5,800 3.7
30/07/2014
20.12
 1,682,483 20.19 20.37 19.94 285,000 500 9.3
29/07/2014
20.19
 1,713,360 19.69 20.19 19.44 217,400 30,000 6.0
28/07/2014
19.69
 3,818,838 20.43 20.43 19.44 379,000 96,000 9.0
25/07/2014
20.43
 2,824,655 21.05 21.36 20.43 411,100 70,069 11.5
24/07/2014: Cổ tức tiền mặt tỉ lệ: 12%
24/07/2014
21.05
 2,323,286 20.68 21.49 20.87 368,400 2,000 12.5
23/07/2014
20.68
 2,525,590 20.20 20.68 20.20 110,000 400 3.7
22/07/2014
20.20
 2,553,905 20.44 20.44 19.85 136,500 16,000 4.1
21/07/2014
20.44
 2,269,268 20.56 20.80 20.26 620,800 500 21.3
18/07/2014
20.56
 2,916,899 20.20 20.92 20.02 633,900 300 21.9
17/07/2014
20.20
 3,835,349 19.19 20.20 19.13 96,600 900 3.1
16/07/2014
19.19
 2,232,898 19.55 20.02 19.19 336,900 0 11.0
15/07/2014
19.55
 2,357,180 19.13 19.67 19.13 129,500 11,200 0.0
14/07/2014
19.13
 4,447,405 17.87 19.13 17.81 129,500 11,200 3.6
11/07/2014
17.87
 1,431,498 17.87 17.93 17.69 564,700 4,300 16.7
10/07/2014
17.87
 2,904,130 17.81 18.11 16.08 767,900 39,300 21.7
09/07/2014
17.81
 939,007 17.81 17.93 17.81 504,700 15,700 14.6
08/07/2014
17.81
 2,633,191 17.81 17.81 17.51 519,600 425,000 2.8
07/07/2014
17.81
 3,993,758 18.17 18.29 17.69 1,307,000 400,200 27.4
04/07/2014
18.17
 1,984,484 18.05 18.23 17.99 721,200 37,000 20.7
03/07/2014
18.05
 2,399,710 17.93 18.29 17.87 680,450 216,000 14.0
02/07/2014
17.93
 2,928,103 17.63 18.05 17.57 849,300 61,800 23.5
01/07/2014
17.63
 2,333,002 17.45 18.05 17.39 435,800 11,100 12.5
30/06/2014
17.45
 1,843,026 17.39 17.63 17.27 502,900 39,000 13.5
27/06/2014
17.39
 3,078,484 17.22 17.39 17.10 663,800 4,700 19.0
26/06/2014
17.22
 2,869,619 17.16 17.45 17.16 234,900 1,000 6.8
25/06/2014
17.16
 4,720,061 16.44 17.22 16.50 186,100 403,800 -6.0
24/06/2014
16.44
 3,959,510 16.32 16.44 16.14 1,043,600 5,200 28.2
23/06/2014
16.32
 2,432,157 16.02 16.44 16.02 660,200 234,900 11.5

Chính sách bảo mật | Điều khoản sử dụng |