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)
09/02/2011
8.30
 1,150,600 7.83 8.40 7.87 81,400 31,300 1.2
08/02/2011
7.83
 375,400 7.62 7.97 7.62 32,800 20,000 0.3
28/01/2011
7.62
 353,000 7.62 7.69 7.54 78,600 18,000 1.3
27/01/2011
7.62
 143,200 7.62 7.69 7.51 28,600 0 0.6
26/01/2011
7.62
 199,000 7.58 7.62 7.47 34,600 0 0.7
25/01/2011
7.58
 300,400 7.65 7.69 7.44 101,400 0 2.1
24/01/2011
7.65
 975,300 7.33 7.76 7.33 40,100 31,000 0.2
21/01/2011
7.33
 307,100 7.19 7.33 7.15 130,800 80,300 1.0
20/01/2011
7.19
 308,800 7.29 7.29 7.15 135,600 129,000 0.1
19/01/2011
7.29
 491,800 7.26 7.37 7.15 273,100 319,000 -0.9
18/01/2011
7.26
 418,000 7.26 7.29 7.22 235,500 156,400 1.6
17/01/2011
7.26
 257,100 7.51 7.51 7.26 50,500 111,700 -1.3
14/01/2011
7.51
 225,100 7.22 7.51 7.19 138,500 2,500 2.8
13/01/2011
7.22
 336,400 7.19 7.29 7.19 130,400 108,300 0.4
12/01/2011
7.19
 467,900 7.19 7.37 7.15 228,500 247,600 -0.4
11/01/2011
7.19
 406,400 7.33 7.33 7.15 128,500 141,300 -0.3
10/01/2011
7.33
 232,400 7.40 7.40 7.29 128,500 0 2.6
07/01/2011
7.40
 279,800 7.47 7.47 7.37 1,328,500 1,220,700 2.2
06/01/2011
7.47
 158,700 7.44 7.51 7.37 56,700 0 1.2
05/01/2011
7.44
 181,100 7.54 7.54 7.44 113,500 1,000 2.3
04/01/2011
7.54
 321,400 7.44 7.58 7.44 234,500 0 4.9
31/12/2010
7.44
 180,400 7.44 7.51 7.33 89,100 2,500 1.8
30/12/2010
7.44
 235,400 7.47 7.54 7.44 128,500 0 2.7
29/12/2010
7.47
 330,500 7.54 7.62 7.44 119,700 0 2.5
28/12/2010
7.54
 253,400 7.40 7.62 7.37 61,900 0 1.3
27/12/2010
7.40
 306,400 7.29 7.47 7.29 114,300 0 2.4
24/12/2010
7.29
 433,800 7.29 7.51 7.26 107,200 111,800 -0.1
23/12/2010
7.29
 451,700 7.47 7.51 7.22 177,600 29,900 3.0
22/12/2010
7.47
 317,700 7.65 7.79 7.40 0 85,200 -1.8
21/12/2010
7.65
 266,000 7.62 7.76 7.44 1,000 0 0.0
20/12/2010
7.62
 662,000 7.44 7.72 7.44 93,100 0 2.0
17/12/2010
7.44
 984,000 7.33 7.54 6.86 2,500 849,500 -17.0
16/12/2010
7.33
 773,400 7.62 7.62 7.29 113,100 242,800 -2.7
15/12/2010
7.62
 707,000 7.94 8.15 7.58 115,000 171,700 -1.2
14/12/2010
7.94
 725,200 8.40 8.58 7.87 179,200 229,200 -1.1
13/12/2010
8.40
 512,700 7.94 8.40 8.22 52,400 40,000 0.3
10/12/2010
7.94
 702,100 7.44 7.94 7.69 74,800 76,000 -0.0
09/12/2010: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/12/2010
7.44
 725,600 7.05 7.44 7.26 24,700 45,700 -0.4
08/12/2010
7.06
 581,100 7.08 7.16 6.87 37,700 28,100 0.2
07/12/2010
7.08
 1,069,100 7.22 7.33 7.03 25,700 558,300 -14.2
06/12/2010
7.22
 665,000 7.24 7.43 7.16 26,100 274,300 -6.6
03/12/2010
7.24
 1,133,700 7.03 7.43 7.03 35,700 890,000 -22.5
02/12/2010
7.03
 696,600 6.65 7.19 6.76 24,700 417,200 -10.2
01/12/2010
6.65
 221,200 6.87 6.89 6.60 24,700 10,000 0.4
30/11/2010
6.87
 357,900 6.73 6.92 6.49 24,700 85,000 -1.5
29/11/2010
6.73
 174,900 6.38 6.76 6.30 24,900 0 0.6
26/11/2010
6.38
 93,800 6.33 6.46 6.33 24,700 26,000 -0.0
25/11/2010
6.33
 188,500 6.22 6.43 6.27 5,000 145,100 -3.3
24/11/2010
6.22
 217,500 6.24 6.30 6.16 24,700 168,600 -3.3
23/11/2010
6.24
 224,600 6.19 6.30 6.19 49,400 145,000 -2.2
22/11/2010
6.19
 127,600 6.35 6.35 6.19 29,800 57,800 -0.6
19/11/2010
6.35
 152,400 6.38 6.62 6.33 28,900 75,600 -1.1
18/11/2010
6.38
 148,000 6.30 6.43 6.30 24,700 103,200 -1.8
17/11/2010
6.30
 112,200 6.08 6.33 6.11 24,700 20,000 0.1
16/11/2010
6.08
 162,900 6.30 6.38 6.06 39,600 106,900 -1.5
15/11/2010
6.30
 175,600 6.54 6.60 6.27 39,900 107,000 -1.6
12/11/2010
6.54
 130,700 6.76 6.79 6.49 24,600 79,800 -1.3
11/11/2010
6.76
 68,800 6.76 6.76 6.70 24,600 0 0.6
10/11/2010
6.76
 79,800 6.70 6.76 6.62 24,600 45,100 -0.5
09/11/2010
6.70
 111,100 6.97 6.97 6.70 24,600 48,600 -0.6
08/11/2010
6.97
 177,300 7.03 7.06 6.95 32,300 95,300 -1.6
05/11/2010
7.03
 80,500 6.84 7.08 6.89 24,600 3,800 0.5
04/11/2010
6.84
 135,900 6.73 6.87 6.70 29,600 27,000 0.1
03/11/2010
6.73
 79,300 6.81 6.87 6.70 24,600 49,500 -0.6
02/11/2010
6.81
 110,900 6.89 6.92 6.79 24,600 61,400 -0.9
01/11/2010
6.89
 69,000 7.03 7.03 6.89 24,600 10,000 0.4
29/10/2010
7.03
 44,000 7.03 7.08 7.00 30,400 10,000 0.5
28/10/2010
7.03
 38,600 7.00 7.03 6.89 24,800 800 0.6
27/10/2010
7.00
 35,700 7.14 7.14 6.97 24,600 0 0.6
26/10/2010
7.14
 103,500 6.97 7.27 7.03 49,200 0 1.3
25/10/2010
6.97
 65,000 6.95 7.00 6.87 25,100 100 0.6
22/10/2010
6.95
 47,100 7.00 7.03 6.89 24,600 0 0.6
21/10/2010
7.00
 54,400 6.92 7.08 6.57 24,600 0 0.6
20/10/2010
6.92
 172,500 7.11 7.11 6.89 80,100 0 2.1
19/10/2010
7.11
 116,800 7.27 7.27 7.03 73,300 0 2.0
18/10/2010
7.27
 128,500 7.30 7.30 7.24 75,500 0 2.0
15/10/2010
7.30
 89,100 7.24 7.30 7.08 69,000 0 1.9
14/10/2010
7.24
 88,900 7.24 7.27 7.11 65,200 0 1.7
13/10/2010
7.24
 48,900 7.16 7.24 6.76 24,600 0 0.7
12/10/2010
7.16
 82,600 7.33 7.33 7.14 54,600 0 1.5
11/10/2010
7.33
 142,700 7.27 7.35 7.19 107,500 0 2.9
08/10/2010
7.27
 230,300 7.19 7.54 7.11 127,100 0 3.4
07/10/2010
7.19
 102,400 7.19 7.41 7.11 74,200 0 2.0
06/10/2010
7.19
 67,500 6.97 7.33 6.97 27,800 0 0.7
05/10/2010
6.97
 146,900 6.95 7.19 6.81 47,600 0 1.2
04/10/2010
6.95
 122,700 7.19 7.19 6.81 21,000 0 0.5
01/10/2010
7.19
 131,800 7.24 7.30 7.14 75,000 0 2.0
30/09/2010
7.24
 119,200 7.30 7.30 7.16 44,600 0 1.2
29/09/2010
7.30
 103,300 7.33 7.38 7.27 42,100 0 1.1
28/09/2010
7.33
 101,900 7.33 7.41 7.33 26,000 0 0.7
27/09/2010
7.33
 45,100 7.33 7.43 7.30 1,000 0 0.0
24/09/2010
7.33
 28,400 7.35 7.43 7.30 2,700 0 0.1
23/09/2010
7.35
 104,900 7.57 7.57 7.27 20,000 0 0.5
22/09/2010
7.57
 166,700 7.35 7.57 7.38 70,500 0 2.0
21/09/2010
7.35
 159,900 7.38 7.62 7.30 56,700 2,500 1.5
20/09/2010
7.38
 150,000 7.54 7.68 7.33 41,400 5,000 1.0
17/09/2010
7.54
 232,000 7.24 7.62 7.30 117,700 0 3.3
16/09/2010
7.24
 60,200 7.11 7.24 7.16 39,800 1,300 1.0
15/09/2010
7.11
 161,200 7.24 7.27 7.03 88,200 6,200 2.2
14/09/2010
7.24
 112,600 6.95 7.24 7.00 16,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |