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)
13/09/2012
6.79
 519,300 6.65 6.79 6.61 416,600 6,000 6.2
12/09/2012
6.65
 465,300 6.74 6.79 6.25 52,200 2,900 0.7
11/09/2012
6.74
 430,400 6.61 6.74 6.56 140,700 26,200 1.7
10/09/2012
6.61
 919,200 6.79 6.79 6.56 323,100 1,000 4.8
07/09/2012
6.79
 718,900 6.65 6.79 6.65 430,400 30,000 6.0
06/09/2012
6.65
 338,500 6.65 6.74 6.61 211,800 10,000 3.0
05/09/2012
6.65
 966,600 6.83 6.88 6.61 185,200 0 2.8
04/09/2012
6.83
 488,700 6.83 6.88 6.74 150,000 10,000 2.1
31/08/2012
6.83
 957,800 6.70 6.83 6.56 249,800 0 3.8
30/08/2012
6.70
 477,400 6.74 6.79 6.65 109,300 0 1.6
29/08/2012
6.74
 765,900 6.56 6.79 6.61 137,200 0 2.1
28/08/2012
6.56
 1,079,700 6.25 6.61 6.25 260,000 39,100 3.2
27/08/2012
6.25
 1,309,100 6.56 6.56 6.16 514,200 105,600 5.8
24/08/2012
6.56
 1,275,800 6.21 6.56 6.07 65,200 100 0.9
23/08/2012
6.21
 2,917,000 6.56 6.61 6.12 253,000 140,000 1.5
22/08/2012
6.56
 1,123,800 6.56 6.70 6.25 110,000 70,400 0.6
21/08/2012
6.56
 2,830,800 7.01 7.01 6.56 210,500 350,000 -2.0
20/08/2012
7.01
 391,300 6.97 7.10 6.97 10,300 200 0.2
17/08/2012
6.97
 922,900 6.79 7.06 6.79 71,000 200,000 -2.0
16/08/2012
6.79
 407,300 6.83 6.88 6.79 20,100 160,400 -2.1
15/08/2012
6.83
 428,600 6.88 6.88 6.79 20,200 170,200 -2.3
14/08/2012
6.88
 228,400 6.88 6.92 6.83 200 94,600 -1.5
13/08/2012
6.88
 659,300 6.88 6.92 6.83 370,000 200,000 2.6
10/08/2012
6.88
 222,800 6.92 6.92 6.83 200 105,200 -1.6
09/08/2012
6.92
 553,000 6.97 7.06 6.88 0 47,300 -0.7
08/08/2012
6.97
 499,900 6.92 7.01 6.88 176,600 160,000 0.3
07/08/2012
6.92
 546,700 6.97 7.06 6.83 183,600 180,000 0.0
06/08/2012
6.97
 517,800 6.70 7.01 6.70 63,400 300 1.0
03/08/2012
6.70
 142,200 6.70 6.74 6.65 100 200 -0.0
02/08/2012
6.70
 220,600 6.65 6.79 6.70 30,000 70,000 -0.6
01/08/2012
6.65
 282,200 6.74 6.83 6.65 3,500 35,200 -0.5
31/07/2012
6.74
 190,100 6.79 6.83 6.70 20,300 500 0.3
30/07/2012
6.79
 396,800 6.79 6.79 6.70 30,200 100,100 -1.1
27/07/2012
6.79
 438,900 6.83 6.92 6.79 10,000 100,000 -1.4
26/07/2012
6.83
 385,800 6.83 6.92 6.79 20,000 100,000 -1.2
25/07/2012
6.83
 485,400 6.83 6.88 6.74 10,500 72,545 -0.9
24/07/2012
6.83
 713,900 6.97 6.97 6.79 1,100 100,100 -1.5
23/07/2012
6.97
 700,600 7.15 7.15 6.97 0 100,000 -1.6
20/07/2012
7.15
 1,267,800 7.28 7.37 7.10 222,500 64,500 2.6
19/07/2012
7.28
 1,261,800 7.01 7.32 6.92 120,000 135,200 -0.2
18/07/2012
7.01
 341,500 7.15 7.15 6.97 100 0 0.0
17/07/2012
7.15
 1,210,200 6.92 7.15 6.83 278,500 10,000 4.2
16/07/2012
6.92
 595,100 6.83 7.06 6.74 10,000 0 0.2
13/07/2012
6.83
 730,500 6.65 6.92 6.65 0 0 0
12/07/2012
6.65
 188,200 6.61 6.70 6.56 0 0 0
11/07/2012
6.61
 217,900 6.52 6.61 6.48 5,000 0 0.1
10/07/2012
6.52
 175,600 6.48 6.56 6.43 0 0 0
09/07/2012
6.48
 260,600 6.74 6.74 6.48 0 0 0
06/07/2012
6.74
 355,300 6.83 6.88 6.70 10,000 0 0.2
05/07/2012
6.83
 594,300 6.56 6.83 6.48 0 0 0
04/07/2012
6.56
 294,000 6.70 6.79 6.56 12,000 0 0.2
03/07/2012
6.70
 621,300 6.74 6.83 6.56 4,000 0 0.1
02/07/2012
6.74
 311,000 6.88 7.10 6.74 300 0 0.0
29/06/2012
6.88
 281,000 6.92 7.06 6.79 5,300 0 0.1
28/06/2012
6.92
 443,700 6.88 6.97 6.56 10,000 13,000 -0.0
27/06/2012
6.88
 423,700 6.88 7.06 6.88 182,300 0 2.8
26/06/2012
6.88
 904,900 6.88 6.92 6.74 319,650 2,300 4.8
25/06/2012
6.88
 794,700 7.06 7.06 6.88 66,200 0 1.0
22/06/2012
7.06
 523,300 7.06 7.15 7.01 136,400 0 2.2
21/06/2012
7.06
 464,200 7.10 7.15 7.06 85,000 120,000 -0.6
20/06/2012
7.10
 366,400 7.10 7.19 7.10 0 0 0
19/06/2012
7.10
 555,700 7.19 7.19 7.06 100 0 0.0
18/06/2012
7.19
 938,900 7.15 7.37 7.15 4,310 110 0.1
15/06/2012
7.15
 823,000 7.06 7.23 7.06 120,000 273,300 -2.4
14/06/2012
7.06
 577,000 7.10 7.15 7.01 209,400 126,400 1.3
13/06/2012
7.10
 682,100 7.10 7.19 7.06 220,900 52,100 2.7
12/06/2012
7.10
 721,400 7.28 7.28 7.06 0 41,300 -0.7
11/06/2012
7.28
 928,600 7.15 7.37 7.15 2,500 88,600 -1.4
08/06/2012
7.15
 1,040,800 7.28 7.41 7.10 0 2,000 -0.0
07/06/2012
7.28
 920,700 6.97 7.41 7.06 0 1,000 -0.0
06/06/2012
6.97
 840,000 6.97 7.10 6.83 97,450 217,000 -1.9
05/06/2012
6.97
 809,200 6.88 7.01 6.79 0 100,000 -1.5
04/06/2012
6.88
 1,449,800 7.28 7.28 6.79 3,700 441,800 -6.8
01/06/2012
7.28
 960,800 7.28 7.55 7.23 69,400 0 1.1
31/05/2012
7.28
 1,079,600 7.50 7.50 7.23 160,000 300,000 -2.3
30/05/2012
7.50
 893,400 7.32 7.55 7.32 167,600 0 2.8
29/05/2012
7.32
 603,600 7.46 7.50 7.28 0 0 0
28/05/2012
7.46
 1,996,500 7.46 7.81 7.46 40,000 3,700 0.6
25/05/2012
7.46
 1,726,600 7.06 7.46 7.10 43,400 0 0.7
24/05/2012
7.06
 1,257,400 7.10 7.23 6.79 2,600 155,700 -2.4
23/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
23/05/2012
7.10
 1,451,800 7.46 7.81 7.10 20,300 310,000 -4.7
22/05/2012
7.46
 2,373,400 7.42 7.66 7.46 200,000 0 3.8
21/05/2012
7.42
 1,327,500 7.14 7.50 7.14 500 49,700 -0.9
18/05/2012
7.14
 2,220,800 7.26 7.30 6.98 48,600 142,600 -1.7
17/05/2012
7.26
 1,498,600 7.50 7.58 7.26 20,200 291,200 -5.0
16/05/2012
7.50
 1,963,900 7.38 7.50 7.34 36,400 120,000 -1.5
15/05/2012
7.38
 3,433,100 7.34 7.54 7.22 265,000 771,500 -9.4
14/05/2012
7.34
 3,061,700 7.70 7.82 7.22 259,800 223,600 0.8
11/05/2012
7.70
 2,841,400 7.86 7.90 7.66 40,400 20,900 0.4
10/05/2012
7.86
 2,286,900 7.98 8.18 7.78 38,300 19,300 0.4
09/05/2012
7.98
 2,046,100 7.98 8.18 7.90 131,700 101,000 0.6
08/05/2012
7.98
 2,842,100 8.02 8.57 7.90 51,500 88,700 -0.7
07/05/2012
8.02
 4,090,200 7.54 8.02 7.58 51,800 173,000 -2.4
04/05/2012
7.54
 1,920,600 7.26 7.62 7.26 59,800 74,000 -0.3
03/05/2012
7.26
 1,195,900 7.26 7.30 7.18 63,700 0 1.2
02/05/2012
7.26
 1,582,600 7.30 7.34 7.18 67,800 0 1.2
27/04/2012
7.30
 825,400 7.18 7.34 7.18 50,700 36,900 0.3
26/04/2012
7.18
 1,378,700 7.30 7.38 7.18 250,000 51,000 3.6
25/04/2012
7.30
 1,579,400 7.26 7.50 7.26 49,800 5,000 0.8
24/04/2012
7.26
 1,385,600 7.10 7.34 7.02 254,400 14,000 4.3

Chính sách bảo mật | Điều khoản sử dụng |