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
(2024-08-20) 		0.10 0.25% 42,468,200 2,926,665 118.2
40
40.80
40.40
2 tháng
(2024-07-22) 		-0.60 -1.46% 99,489,400 3,672,823 144.7
37.80
41.80
40.40
3 tháng
(2024-06-21) 		-2.60 -6.05% 163,626,600 9,080,835 363.9
37.80
44.20
40.40
6 tháng
(2024-03-25) 		1.50 3.86% 586,451,200 25,567,008 1,009.0
37.80
45.80
40.40
12 tháng
(2023-09-25) 		5.46 15.62% 1,294,434,700 10,656,021 425.7
33
45.80
40.40
24 tháng
(2022-09-30) 		17.63 77.42% 2,838,937,159 54,298,872 1,378.5
17.67
45.80
40.40
36 tháng
(2021-10-05) 		13.14 48.22% 5,233,866,907 67,538,505 1,708.8
17.67
45.80
40.40
60 tháng
(2019-10-16) 		24.55 154.82% 8,818,057,011 -1,029,592 699.6
7.71
45.80
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2012
7.10
 1,434,900 7.18 7.34 6.98 270,600 59,000 3.8
20/04/2012
7.18
 2,458,500 7.06 7.38 6.98 370,300 0 6.6
19/04/2012
7.06
 2,887,500 7.46 7.46 7.02 87,400 250,000 -2.9
18/04/2012
7.46
 2,111,700 7.58 7.66 7.34 56,400 100,000 -0.8
17/04/2012
7.58
 2,661,500 7.46 7.86 7.46 291,400 153,100 2.7
16/04/2012
7.46
 3,344,900 6.94 7.46 7.02 68,400 103,000 -0.6
13/04/2012
6.94
 3,438,400 6.74 7.10 6.74 40,400 255,000 -3.8
12/04/2012
6.74
 2,493,300 6.86 6.94 6.70 14,500 50,000 -0.6
11/04/2012
6.86
 1,929,800 6.54 6.94 6.62 323,000 48,700 4.7
10/04/2012
6.54
 1,452,700 6.70 6.78 6.50 71,400 88,000 -0.3
09/04/2012
6.70
 922,000 6.54 6.74 6.50 41,400 0 0.7
06/04/2012
6.54
 1,610,700 6.66 6.74 6.50 10,600 340,000 -5.5
05/04/2012
6.66
 1,083,100 6.58 6.74 6.38 36,400 41,595 -0.1
04/04/2012
6.58
 1,954,900 6.74 6.78 6.58 1,116,000 157,000 16.0
03/04/2012
6.74
 2,293,400 6.42 6.78 6.38 714,700 125,400 9.8
30/03/2012
6.42
 1,908,500 6.46 6.54 6.38 1,099,600 10,500 17.6
29/03/2012
6.46
 2,112,900 6.50 6.70 6.34 856,900 36,200 13.5
28/03/2012
6.50
 2,377,700 6.26 6.54 5.98 421,000 0 6.7
27/03/2012
6.26
 2,543,000 6.70 6.70 6.26 965,100 107,800 14.2
26/03/2012
6.70
 2,193,200 6.78 6.86 6.66 43,100 0 0.7
23/03/2012
6.78
 2,622,300 6.62 6.82 6.58 238,700 66,600 2.9
22/03/2012
6.62
 2,312,900 6.74 6.74 6.54 179,900 248,500 -1.1
21/03/2012
6.74
 2,597,100 6.74 6.94 6.70 244,300 0 4.2
20/03/2012
6.74
 2,910,700 6.50 6.78 6.46 173,600 0 2.9
19/03/2012
6.50
 3,458,300 6.06 6.54 5.98 305,200 1,100 4.8
16/03/2012
6.06
 2,750,500 6.10 6.30 5.98 216,100 1,145,800 -14.2
15/03/2012: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2012
6.10
 1,372,900 5.18 6.14 5.66 75,000 284,200 -3.0
14/03/2012
5.18
 1,924,200 5.40 5.47 5.15 50,600 357,200 -4.5
13/03/2012
5.40
 1,643,500 5.33 5.43 5.26 304,900 396,600 -1.4
12/03/2012
5.33
 2,303,200 5.69 5.69 5.26 206,300 602,100 -5.9
09/03/2012
5.69
 1,214,200 5.61 5.72 5.54 226,300 0 3.5
08/03/2012
5.61
 1,977,300 5.90 5.90 5.54 475,500 500,000 -0.4
07/03/2012
5.90
 2,472,400 5.94 6.26 5.72 469,000 501,500 -0.4
06/03/2012
5.94
 3,504,100 6.26 6.65 5.86 568,600 31,300 9.0
05/03/2012
6.26
 2,854,600 5.90 6.26 6.01 53,700 948,300 -15.6
02/03/2012
5.90
 1,536,500 5.79 6.08 5.76 166,000 295,100 -2.1
01/03/2012
5.79
 1,903,900 5.97 6.01 5.72 311,000 600,000 -4.6
29/02/2012
5.97
 2,498,100 5.72 6.11 5.72 482,600 915,000 -7.0
28/02/2012
5.72
 1,713,400 5.90 6.04 5.65 618,200 150,000 7.7
27/02/2012
5.90
 2,486,400 5.54 5.90 5.69 653,400 1,060,000 -6.7
24/02/2012
5.54
 2,887,500 5.18 5.54 5.29 45,400 1,670,510 -25.2
23/02/2012
5.18
 1,045,700 5.04 5.26 5.04 30,200 1,000 0.4
22/02/2012
5.04
 724,500 4.93 5.08 4.83 45,400 0 0.6
21/02/2012
4.93
 944,300 5.04 5.11 4.90 45,400 0 0.6
20/02/2012
5.04
 1,077,100 4.86 5.08 4.90 0 205,800 -2.9
17/02/2012
4.86
 799,600 4.72 4.90 4.68 195,400 145,000 0.7
16/02/2012
4.72
 811,300 4.61 4.72 4.61 104,400 310,000 -2.7
15/02/2012
4.61
 716,700 4.72 4.79 4.58 78,100 420,000 -4.4
14/02/2012
4.72
 536,100 4.68 4.76 4.68 75,400 240,000 -2.2
13/02/2012
4.68
 366,600 4.79 4.79 4.65 45,400 0 0.6
10/02/2012
4.79
 387,800 4.93 4.97 4.76 45,400 0 0.6
09/02/2012
4.93
 734,500 5.01 5.01 4.86 45,400 0 0.6
08/02/2012
5.01
 705,300 4.83 5.01 4.83 69,400 40,000 0.4
07/02/2012
4.83
 552,400 4.83 4.86 4.72 45,400 0 0.6
06/02/2012
4.83
 408,400 4.90 5.01 4.68 45,400 0 0.6
03/02/2012
4.90
 449,800 5.15 5.18 4.90 95,400 150,000 -0.7
02/02/2012
5.15
 449,500 4.93 5.18 4.93 90,800 0 1.3
01/02/2012
4.93
 374,700 4.97 4.97 4.79 50,400 0 0.7
31/01/2012
4.97
 867,100 4.79 5.04 4.79 95,400 200,000 -1.5
30/01/2012
4.79
 192,000 4.68 4.86 4.65 45,400 0 0.6
20/01/2012
4.68
 180,600 4.68 4.68 4.65 49,100 0 0.6
19/01/2012
4.68
 271,700 4.58 4.68 4.54 45,400 0 0.6
18/01/2012
4.58
 115,600 4.54 4.58 4.54 45,400 45,400 0
17/01/2012
4.54
 371,700 4.54 4.58 4.51 45,400 30,000 0.2
16/01/2012
4.54
 201,000 4.54 4.58 4.51 300 0 0.0
13/01/2012
4.54
 138,900 4.47 4.54 4.47 45,400 33,300 0.2
12/01/2012
4.47
 147,000 4.47 4.54 4.43 45,400 40,000 0.1
11/01/2012
4.47
 169,800 4.51 4.58 4.47 8,200 0 0.1
10/01/2012
4.51
 236,700 4.47 4.54 4.47 0 30,000 -0.4
09/01/2012
4.47
 125,400 4.54 4.54 4.40 0 25,100 -0.3
06/01/2012
4.54
 94,100 4.65 4.65 4.47 0 0 0
05/01/2012
4.65
 446,500 4.76 4.76 4.47 213,000 85,000 1.6
04/01/2012
4.76
 285,700 5.08 5.08 4.76 65,100 108,000 -0.6
03/01/2012
5.08
 77,900 5.26 5.26 5.08 0 30,000 -0.4
30/12/2011
5.26
 596,900 5.15 5.51 5.15 49,300 0 0.7
29/12/2011
5.15
 750,300 5.01 5.51 4.97 45,300 25,600 0.3
28/12/2011
5.01
 1,065,600 4.79 5.29 4.86 45,300 45,300 0
27/12/2011
4.79
 425,700 4.61 5.11 4.51 45,800 95,800 -0.7
26/12/2011
4.61
 464,500 4.58 5.01 4.54 0 100,000 -1.3
23/12/2011
4.58
 382,900 4.43 4.79 4.47 47,800 45,800 0.0
22/12/2011
4.43
 196,200 4.65 4.79 4.33 45,800 45,800 0
21/12/2011
4.65
 26,500 4.58 4.76 4.58 46,800 45,800 0.0
20/12/2011
4.58
 39,200 4.65 4.72 4.54 0 11,700 -0.2
19/12/2011
4.65
 179,500 4.68 4.97 4.65 127,100 244,300 -1.5
16/12/2011
4.68
 549,900 4.93 4.93 4.68 454,000 297,300 2.1
15/12/2011
4.93
 412,300 4.58 4.93 4.43 379,500 200,000 2.4
14/12/2011
4.58
 342,700 4.65 4.65 4.54 272,400 233,300 0.5
13/12/2011
4.65
 192,200 4.72 4.72 4.61 154,300 110,000 0.6
12/12/2011
4.72
 228,200 4.58 4.79 4.65 145,900 203,600 -0.7
09/12/2011
4.58
 58,300 4.65 4.76 4.58 0 7,000 -0.1
08/12/2011
4.65
 79,900 4.72 4.72 4.65 0 0 0
07/12/2011
4.72
 33,400 4.83 4.83 4.68 4,000 0 0.1
06/12/2011
4.83
 109,400 4.93 5.04 4.72 0 0 0
05/12/2011
4.93
 73,700 4.72 4.97 4.72 0 0 0
02/12/2011
4.72
 18,400 4.65 4.72 4.61 0 0 0
01/12/2011
4.65
 47,800 4.51 4.79 4.58 0 1,800 -0.0
30/11/2011
4.51
 117,200 4.72 4.83 4.51 0 77,400 -1.0
29/11/2011
4.72
 46,500 4.68 4.90 4.72 0 0 0
28/11/2011
4.68
 101,300 4.68 4.83 4.68 0 82,400 -1.1
25/11/2011
4.68
 41,000 4.72 4.72 4.65 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |