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

41.60
1.20
(2.97%)
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
(2024-08-21) 		0.90 2.21% 47,709,200 3,000,765 121.2
40
41.60
41.60
2 tháng
(2024-07-22) 		0.60 1.46% 106,894,100 3,846,023 151.8
37.80
41.80
41.60
3 tháng
(2024-06-24) 		0.20 0.48% 167,109,800 9,562,714 384.4
37.80
44.20
41.60
6 tháng
(2024-03-25) 		2.70 6.94% 593,855,900 25,740,208 1,016.2
37.80
45.80
41.60
12 tháng
(2023-09-26) 		6.17 17.41% 1,294,630,700 10,623,780 425.3
33
45.80
41.60
24 tháng
(2022-10-03) 		20.60 98.06% 2,839,154,102 54,314,572 1,382.1
17.67
45.80
41.60
36 tháng
(2021-10-06) 		14.25 52.10% 5,231,353,186 67,723,505 1,716.2
17.67
45.80
41.60
60 tháng
(2019-10-17) 		25.75 162.39% 8,824,056,950 -907,637 705.7
7.71
45.80
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
10.88
 1,175,700 10.88 11.00 10.76 150,000 1,000 2.7
22/11/2013
10.88
 1,685,502 10.82 10.94 10.76 195,200 2,000 3.5
21/11/2013
10.82
 3,018,968 10.82 11.30 10.82 965,600 0 17.8
20/11/2013
10.82
 2,056,362 10.88 10.88 10.58 280,800 594,800 -5.7
19/11/2013
10.88
 1,199,656 10.76 11.00 10.76 65,200 900 1.2
18/11/2013
10.76
 1,585,463 10.46 10.82 10.46 11,500 122,700 -2.0
15/11/2013
10.46
 958,380 10.34 10.46 10.28 0 112,000 -1.9
14/11/2013
10.34
 422,938 10.22 10.34 10.22 0 33,000 -0.6
13/11/2013
10.22
 689,683 10.40 10.40 10.16 0 213,600 -3.7
12/11/2013
10.40
 1,209,726 10.46 10.64 10.34 162,000 64,200 1.7
11/11/2013
10.46
 1,706,136 9.98 10.46 10.04 170,000 100,150 1.2
08/11/2013
9.98
 572,802 9.98 10.04 9.92 0 202 -0.0
07/11/2013
9.98
 591,516 10.10 10.10 9.98 38,800 4,000 0.6
06/11/2013
10.10
 461,520 10.04 10.16 10.04 85,200 6,000 1.3
05/11/2013
10.04
 837,594 9.98 10.04 9.92 50,000 23,000 0.4
04/11/2013
9.98
 718,066 10.04 10.10 9.98 0 20,000 -0.3
01/11/2013
10.04
 439,086 10.04 10.10 9.98 100,000 2,000 1.6
31/10/2013
10.04
 819,300 9.98 10.10 9.92 200,000 16,200 3.1
30/10/2013
9.98
 2,446,453 9.68 10.04 9.74 109,900 5,200 1.7
29/10/2013
9.68
 597,200 9.62 9.80 9.62 0 0 0
28/10/2013
9.62
 1,630,100 9.56 9.86 9.56 85,200 5,800 1.3
25/10/2013
9.56
 820,560 9.50 9.56 9.50 65,200 0 1.0
24/10/2013
9.50
 936,660 9.62 9.68 9.50 306,600 332,000 -0.4
23/10/2013
9.62
 1,111,325 9.56 9.68 9.56 410,800 320,150 1.5
22/10/2013
9.56
 748,002 9.62 9.62 9.44 376,200 401,200 -0.4
21/10/2013
9.62
 744,045 9.50 9.68 9.56 247,000 202,000 0.7
18/10/2013
9.50
 717,704 9.56 9.62 9.50 250,400 183,000 1.1
17/10/2013
9.56
 699,607 9.56 9.62 9.50 181,300 278,750 -1.6
16/10/2013
9.56
 728,500 9.38 9.62 9.38 126,700 357,400 -3.7
15/10/2013
9.38
 490,730 9.38 9.44 9.32 0 238,000 -3.7
14/10/2013
9.38
 779,130 9.50 9.50 9.32 197,300 427,600 -3.6
11/10/2013
9.50
 373,100 9.56 9.62 9.50 145,100 0 2.3
10/10/2013
9.56
 558,646 9.68 9.68 9.50 109,000 0 1.8
09/10/2013
9.68
 293,372 9.74 9.74 9.62 1,000 19,700 -0.3
08/10/2013
9.74
 493,062 9.74 9.80 9.62 87,600 13,700 1.2
07/10/2013
9.74
 558,095 9.68 9.80 9.62 220,000 4,000 3.5
04/10/2013
9.68
 469,402 9.56 9.68 9.50 249,000 18,200 3.7
03/10/2013
9.56
 418,008 9.68 9.68 9.50 0 65,200 -1.0
02/10/2013
9.68
 285,260 9.68 9.74 9.62 35,100 0 0.6
01/10/2013
9.68
 761,010 9.68 9.80 9.62 125,200 67,000 0.9
30/09/2013
9.68
 2,065,580 9.50 9.80 9.56 146,800 84,200 1.0
27/09/2013
9.50
 811,047 9.50 9.68 9.44 139,400 114,800 0.4
26/09/2013
9.50
 408,227 9.56 9.62 9.44 198,700 96,900 1.6
25/09/2013
9.56
 938,412 9.32 9.56 9.32 161,300 0 2.6
24/09/2013
9.32
 408,354 9.15 9.38 9.09 48,000 0 0.7
23/09/2013
9.15
 311,700 9.09 9.15 8.97 31,600 0 0.5
20/09/2013
9.09
 1,019,550 9.03 9.09 8.97 964,000 0 14.6
19/09/2013
9.03
 258,929 8.97 9.09 8.97 70,000 0 1.1
18/09/2013
8.97
 446,500 9.09 9.15 8.91 233,400 0 3.5
17/09/2013
9.09
 287,021 8.97 9.09 8.97 201,300 0 3.0
16/09/2013
8.97
 203,300 8.97 9.09 8.97 48,200 0 0.7
13/09/2013
8.97
 332,210 8.91 8.97 8.91 141,100 100 2.1
12/09/2013
8.91
 151,011 8.97 8.97 8.91 68,800 0 1.0
11/09/2013
8.97
 225,430 8.85 8.97 8.91 90,900 0 1.4
10/09/2013
8.85
 107,230 8.73 8.85 8.73 24,100 0 0.4
09/09/2013
8.73
 1,035,800 8.85 8.85 8.73 359,100 200,000 2.3
06/09/2013
8.85
 332,100 8.85 8.85 8.79 273,900 200,000 1.1
05/09/2013
8.85
 178,600 8.73 8.85 8.73 0 0 0
04/09/2013
8.73
 342,622 8.85 8.85 8.73 15,000 0 0.2
03/09/2013: Cổ tức tiền mặt tỉ lệ: 5%
03/09/2013
8.85
 264,810 8.91 9.09 8.31 70,000 62,800 0.1
30/08/2013
8.91
 408,300 8.68 8.91 8.27 50,100 10,000 0.6
29/08/2013
8.68
 758,500 8.91 9.02 8.68 20,700 454,000 -6.6
28/08/2013
8.91
 1,043,763 9.14 9.14 8.85 80,000 173,300 -1.4
27/08/2013
9.14
 505,450 9.25 9.25 9.08 137,300 112,800 0.4
26/08/2013
9.25
 763,348 9.25 9.25 9.08 238,700 247,000 -0.1
23/08/2013
9.25
 1,045,964 9.25 9.31 9.14 480,000 476,800 0.1
22/08/2013
9.25
 983,512 9.37 9.43 9.20 331,000 184,300 2.3
21/08/2013
9.37
 235,149 9.37 9.37 9.20 73,900 11,600 1.0
20/08/2013
9.37
 428,220 9.37 9.43 9.31 182,600 0 3.0
19/08/2013
9.37
 397,100 9.37 9.48 9.31 600 142,800 -2.3
16/08/2013
9.37
 656,136 9.20 9.48 9.20 162,000 0 2.6
15/08/2013
9.20
 267,317 9.14 9.25 8.27 6,000 20,000 -0.2
14/08/2013
9.14
 106,285 9.02 9.25 9.02 0 0 0
13/08/2013
9.02
 536,850 9.14 9.14 9.02 140,000 166,075 -0.4
12/08/2013
9.14
 266,796 9.14 9.20 9.08 0 48,000 -0.8
09/08/2013
9.14
 347,369 9.25 9.31 9.14 20,000 105,800 -1.4
08/08/2013
9.25
 384,850 9.31 9.31 9.25 0 140,000 -2.2
07/08/2013
9.31
 625,919 9.25 9.37 9.25 116,300 216,012 -1.6
06/08/2013
9.25
 478,834 9.31 9.31 9.20 62,800 144,800 -1.3
05/08/2013
9.31
 169,546 9.25 9.31 9.25 19,200 0 0.3
02/08/2013
9.25
 337,323 9.25 9.25 9.20 71,100 1,863 1.1
01/08/2013
9.25
 252,049 9.20 9.25 9.14 0 0 0
31/07/2013
9.20
 383,151 9.31 9.31 9.20 60,000 125,600 -1.0
30/07/2013
9.31
 395,073 9.20 9.31 8.33 0 0 0
29/07/2013
9.20
 663,888 9.25 9.31 9.14 35,000 2,000 0.5
26/07/2013
9.25
 687,700 9.43 9.43 8.50 43,000 85,800 -0.7
25/07/2013
9.43
 503,300 9.48 9.60 8.62 105,800 132,100 -0.4
24/07/2013
9.48
 1,626,000 9.60 9.83 9.48 387,600 155,000 3.9
23/07/2013
9.60
 786,000 9.54 9.66 9.48 192,000 205,500 -0.2
22/07/2013
9.54
 511,000 9.72 9.77 9.48 146,800 97,300 0.8
19/07/2013
9.72
 1,251,500 9.48 9.89 9.54 450,300 85,000 6.1
18/07/2013
9.48
 620,300 9.54 9.60 9.43 138,000 3,800 2.2
17/07/2013
9.54
 278,000 9.43 9.54 9.37 216,400 188,400 0.5
16/07/2013
9.43
 505,500 9.37 9.48 9.31 132,100 92,100 0.6
15/07/2013
9.37
 617,600 9.43 9.48 9.31 171,800 62,800 1.8
12/07/2013
9.43
 960,300 9.02 9.48 9.08 103,500 60,000 0.7
11/07/2013
9.02
 207,200 9.02 9.08 8.15 10,000 100 0.2
10/07/2013
9.02
 283,700 9.08 9.20 9.02 345,000 314,000 0.5
09/07/2013
9.08
 353,300 9.08 9.14 9.02 87,400 7,000 1.3
08/07/2013
9.08
 463,100 9.20 9.20 9.02 202,300 38,800 2.6

Chính sách bảo mật | Điều khoản sử dụng |