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)
04/02/2013
8.56
 327,300 8.62 8.73 8.56 175,300 75,000 1.5
01/02/2013
8.62
 463,100 8.68 8.68 7.98 192,000 130,000 0.9
31/01/2013
8.68
 717,200 8.79 8.79 8.62 387,900 17,500 5.6
30/01/2013
8.79
 720,500 8.85 8.91 8.73 378,000 0 5.8
29/01/2013
8.85
 944,500 8.73 8.91 8.68 519,100 1,000 7.9
28/01/2013
8.73
 1,273,800 8.56 8.85 8.56 406,300 59,900 5.3
25/01/2013
8.56
 598,300 8.50 8.62 8.50 245,500 45,600 2.9
24/01/2013
8.50
 528,200 8.27 8.50 8.27 274,100 40,000 3.4
23/01/2013
8.27
 644,500 8.21 8.33 8.15 142,100 7,600 1.9
22/01/2013
8.21
 738,700 8.33 8.39 8.21 381,800 35,000 5.0
21/01/2013
8.33
 661,600 8.50 8.50 8.33 256,000 102,500 2.3
18/01/2013
8.50
 977,600 8.44 8.50 8.27 469,900 40,000 6.3
17/01/2013
8.44
 1,606,900 8.73 8.73 8.44 271,300 167,000 1.6
16/01/2013
8.73
 2,081,900 8.85 9.02 8.68 463,100 323,000 2.2
15/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
15/01/2013
8.85
 1,490,500 8.56 8.91 8.56 791,800 208,000 8.8
14/01/2013
8.56
 2,042,800 8.45 8.61 8.23 882,000 51,900 13.0
11/01/2013
8.45
 2,482,700 8.51 8.67 8.34 921,100 50,000 13.6
10/01/2013
8.51
 1,939,800 8.23 8.51 8.02 566,200 190,200 5.6
09/01/2013
8.23
 2,750,400 8.29 8.67 8.07 490,000 219,200 4.3
08/01/2013
8.29
 3,691,500 7.86 8.34 7.86 1,304,700 255,300 15.7
07/01/2013
7.86
 2,732,400 7.58 8.07 7.64 752,300 175,000 8.5
04/01/2013
7.58
 572,300 7.53 7.64 7.42 222,800 91,200 1.8
03/01/2013
7.53
 787,800 7.64 7.75 7.48 263,900 99,900 2.3
02/01/2013
7.64
 1,471,400 7.42 7.69 7.48 327,900 292,000 0.5
28/12/2012
7.42
 576,000 7.37 7.48 7.37 272,000 20,000 3.5
27/12/2012
7.37
 831,800 7.42 7.53 7.37 200,900 5,300 2.7
26/12/2012
7.42
 418,800 7.42 7.53 7.26 54,500 0 0.7
25/12/2012
7.42
 794,300 7.37 7.48 7.37 533,200 5,000 7.2
24/12/2012
7.37
 1,408,800 7.15 7.37 7.15 77,300 25,000 0.7
21/12/2012
7.15
 2,272,700 7.42 7.42 7.15 1,672,200 253,000 19.3
20/12/2012
7.42
 1,602,500 7.64 7.64 7.37 1,052,700 180,000 12.0
19/12/2012
7.64
 1,281,600 7.64 7.69 7.53 912,100 250,000 9.3
18/12/2012
7.64
 2,815,200 7.31 7.80 7.48 1,087,400 260,400 11.7
17/12/2012
7.31
 2,838,000 6.88 7.31 7.26 515,800 31,300 6.5
14/12/2012
6.88
 383,600 6.88 6.88 6.83 87,400 1,500 1.1
13/12/2012
6.88
 346,700 6.88 6.93 6.83 124,000 58,100 0.8
12/12/2012
6.88
 715,600 6.83 6.93 6.77 116,800 101,400 0.2
11/12/2012
6.83
 471,900 6.93 6.99 6.50 127,600 57,300 0.9
10/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 20/7 Giá: 10 (Volume + 35%, Ratio=0.35)
10/12/2012
6.93
 461,300 6.61 6.99 6.77 50,000 400 0.6
07/12/2012
6.61
 361,200 6.65 6.70 6.61 129,200 95,700 0.5
06/12/2012
6.65
 97,400 6.70 6.70 6.61 4,000 3,700 0.0
05/12/2012
6.70
 286,300 6.70 6.74 6.65 126,000 103,000 0.3
04/12/2012
6.70
 170,700 6.65 6.70 6.61 64,000 13,300 0.8
03/12/2012
6.65
 221,600 6.70 6.70 6.61 43,500 0 0.7
30/11/2012
6.70
 166,500 6.61 6.70 6.61 200 30,000 -0.4
29/11/2012
6.61
 50,800 6.61 6.65 6.61 200 0 0.0
28/11/2012
6.61
 90,300 6.65 6.65 6.61 0 0 0
27/11/2012
6.65
 83,100 6.65 6.65 6.61 0 0 0
26/11/2012
6.65
 288,900 6.70 6.70 6.61 130,000 8,900 1.8
23/11/2012
6.70
 132,700 6.70 6.70 6.65 94,500 71,300 0.3
22/11/2012
6.70
 40,900 6.70 6.70 6.65 20,000 1,000 0.3
21/11/2012
6.70
 171,600 6.70 6.70 6.65 117,400 0 1.8
20/11/2012
6.70
 158,400 6.70 6.74 6.65 112,300 0 1.7
19/11/2012
6.70
 365,300 6.70 6.70 6.65 219,900 34,100 2.8
16/11/2012
6.70
 151,200 6.65 6.74 6.65 70,000 15,000 0.8
15/11/2012
6.65
 164,300 6.70 6.74 6.65 115,000 6,000 1.6
14/11/2012
6.70
 238,700 6.65 6.74 6.65 166,400 0 2.5
13/11/2012
6.65
 170,000 6.70 6.70 6.61 70,200 12,000 0.9
12/11/2012
6.70
 251,300 6.65 6.74 6.65 4,100 0 0.1
09/11/2012
6.65
 130,100 6.61 6.65 6.56 66,900 0 1.0
08/11/2012
6.61
 298,700 6.61 6.74 6.52 25,000 500 0.4
07/11/2012
6.61
 667,600 6.39 6.61 6.43 345,900 0 5.1
06/11/2012
6.39
 162,200 6.43 6.48 6.34 100 10,000 -0.1
05/11/2012
6.43
 214,500 6.43 6.52 6.34 11,200 0 0.2
02/11/2012
6.43
 404,900 6.61 6.61 6.39 0 0 0
01/11/2012
6.61
 387,600 6.70 6.70 6.61 0 10,000 -0.1
31/10/2012
6.70
 148,000 6.70 6.70 6.65 2,000 0 0.0
30/10/2012
6.70
 85,900 6.70 6.70 6.65 4,500 0 0.1
29/10/2012
6.70
 138,100 6.70 6.74 6.65 0 50,000 -0.7
26/10/2012
6.70
 133,400 6.70 6.74 6.70 0 0 0
25/10/2012
6.70
 327,400 6.79 6.79 6.70 100 0 0.0
24/10/2012
6.79
 176,800 6.79 6.79 6.70 38,400 23,000 0.2
23/10/2012
6.79
 184,600 6.74 6.83 6.65 38,300 0 0.6
22/10/2012
6.74
 507,000 6.83 6.83 6.65 40,300 150,000 -1.7
19/10/2012
6.83
 359,300 6.88 6.88 6.74 41,300 117,800 -1.2
18/10/2012
6.88
 247,200 6.88 6.92 6.70 39,300 9,000 0.5
17/10/2012
6.88
 228,200 6.97 6.97 6.83 10,000 20,200 -0.2
16/10/2012
6.97
 598,000 6.88 6.97 6.88 0 11,500 -0.2
15/10/2012
6.88
 396,300 6.88 6.97 6.83 3,200 40,300 -0.6
12/10/2012
6.88
 63,100 6.88 6.88 6.83 0 15,300 -0.2
11/10/2012
6.88
 505,200 6.88 6.97 6.83 0 78,600 -1.2
10/10/2012
6.88
 266,500 6.88 6.88 6.79 1,000 0 0.0
09/10/2012
6.88
 348,900 6.97 6.97 6.83 91,000 49,500 0.6
08/10/2012
6.97
 411,800 6.92 6.97 6.88 203,500 0 3.1
05/10/2012
6.92
 666,000 6.83 6.97 6.79 429,000 0 6.6
04/10/2012
6.83
 577,800 6.88 6.92 6.74 1,100 50 0.0
03/10/2012
6.88
 661,200 6.88 6.97 6.83 170,100 0 2.6
02/10/2012
6.88
 389,500 6.83 6.92 6.83 310,000 1,000 4.8
01/10/2012
6.83
 510,700 6.79 6.92 6.79 242,900 0 3.7
28/09/2012
6.79
 276,600 6.79 6.83 6.74 0 79,000 -1.2
27/09/2012
6.79
 264,200 6.92 6.92 6.79 0 153,200 -2.3
26/09/2012
6.92
 826,800 6.79 6.92 6.79 653,400 55,000 9.2
25/09/2012
6.79
 320,300 6.79 6.83 6.74 265,100 41,600 3.4
24/09/2012
6.79
 271,100 6.92 6.92 6.70 15,100 23,000 -0.1
21/09/2012
6.92
 770,600 6.88 6.97 6.83 454,300 0 7.0
20/09/2012
6.88
 678,100 6.83 6.88 6.70 511,300 0 7.8
19/09/2012
6.83
 1,074,300 6.65 6.88 6.56 524,300 40,000 7.3
18/09/2012
6.65
 1,023,500 6.88 6.88 6.65 519,300 0 7.9
17/09/2012
6.88
 591,700 6.97 7.01 6.83 339,500 0 5.3
14/09/2012
6.97
 1,633,400 6.79 7.01 6.79 592,700 10,000 9.1

Chính sách bảo mật | Điều khoản sử dụng |