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

41.40
1
(2.48%)
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)
13/09/2010
6.95
 162,800 7.16 7.22 6.89 28,300 0 0.7
10/09/2010
7.16
 241,200 7.57 7.68 7.06 21,000 15,000 0.2
09/09/2010
7.57
 196,500 7.24 7.68 7.19 20,000 600 0.5
08/09/2010
7.24
 99,500 7.30 7.33 7.06 100 0 0.0
07/09/2010
7.30
 239,000 7.68 7.68 7.30 16,100 10,000 0.2
06/09/2010
7.68
 245,100 7.33 7.68 7.22 24,200 0 0.7
01/09/2010
7.33
 388,600 6.95 7.35 6.76 300 26,700 -0.7
31/08/2010
6.95
 183,300 6.73 7.03 6.70 0 0 0
30/08/2010
6.73
 238,700 6.22 6.73 6.49 30,100 106,700 -1.9
27/08/2010
6.22
 424,700 6.49 6.54 6.16 20,000 221,000 -4.7
26/08/2010
6.49
 274,600 6.52 6.76 6.33 24,600 100,600 -1.8
25/08/2010
6.52
 307,800 6.92 6.92 6.52 10,000 207,100 -4.8
24/08/2010
6.92
 175,100 7.27 7.27 6.87 8,500 70,000 -1.6
23/08/2010
7.27
 94,600 7.35 7.54 7.27 0 40,500 -1.1
20/08/2010
7.35
 190,900 7.46 7.57 7.30 0 80,300 -2.2
19/08/2010
7.46
 63,900 7.49 7.52 7.38 29,800 18,100 0.3
18/08/2010
7.49
 80,200 7.54 7.60 7.49 20,000 0 0.6
17/08/2010
7.54
 75,000 7.76 7.76 7.43 22,000 0 0.6
16/08/2010
7.76
 178,600 7.52 7.79 7.46 4,900 95,500 -2.6
13/08/2010
7.52
 248,400 7.27 7.57 7.30 70,000 168,000 -2.7
12/08/2010
7.27
 175,700 7.65 7.65 7.27 55,000 0 1.5
11/08/2010
7.65
 138,300 7.60 7.70 7.38 45,000 900 1.2
10/08/2010
7.60
 215,500 7.79 7.87 7.43 40,000 0 1.1
09/08/2010
7.79
 106,700 7.97 8.03 7.76 44,200 0 1.3
06/08/2010
7.97
 106,100 8.08 8.11 7.97 37,800 500 1.1
05/08/2010
8.08
 149,100 8.11 8.11 8.03 110,900 11,500 3.0
04/08/2010
8.11
 115,900 8.14 8.14 8.03 83,100 7,600 2.3
03/08/2010
8.14
 122,900 8.14 8.14 8.08 84,600 1,000 2.5
02/08/2010
8.14
 107,300 8.14 8.16 8.06 38,100 0 1.1
30/07/2010
8.14
 56,800 8.19 8.22 8.14 0 2,200 -0.1
29/07/2010
8.19
 125,400 8.16 8.19 8.11 28,500 22,100 0.2
28/07/2010
8.16
 184,000 8.22 8.22 8.14 106,900 0 3.2
27/07/2010
8.22
 87,400 8.19 8.25 8.19 4,000 4,000 -0.0
26/07/2010
8.19
 65,000 8.30 8.33 8.16 20,700 11,000 0.3
23/07/2010
8.30
 125,600 8.27 8.43 8.22 7,000 1,700 0.2
22/07/2010
8.27
 78,100 8.30 8.38 8.25 700 0 0.0
21/07/2010
8.30
 66,200 8.35 8.35 8.30 30,000 0 0.9
20/07/2010
8.35
 88,300 8.35 8.43 8.30 10,000 10,000 0.0
19/07/2010
8.35
 82,600 8.41 8.41 8.33 0 0 0
16/07/2010
8.41
 71,500 8.41 8.43 8.33 0 0 0
15/07/2010
8.41
 48,200 8.54 8.54 8.41 400 0 0.0
14/07/2010
8.54
 180,100 8.57 8.73 8.52 104,000 0 3.3
13/07/2010
8.57
 78,700 8.41 8.60 8.38 20,700 0 0.7
12/07/2010
8.41
 168,600 8.35 8.60 8.33 50,600 0 1.6
09/07/2010
8.35
 167,700 8.41 8.41 8.33 48,000 0 1.5
08/07/2010
8.41
 131,400 8.35 8.43 8.38 69,000 0 2.1
07/07/2010
8.35
 220,400 8.35 8.52 8.35 158,800 0 4.9
06/07/2010
8.35
 425,500 8.46 8.46 8.30 317,600 0 9.9
05/07/2010
8.46
 164,100 8.46 8.52 8.35 90,000 0 2.8
02/07/2010
8.46
 227,000 8.38 8.49 8.27 83,200 0 2.6
01/07/2010
8.38
 184,700 8.33 8.38 8.25 138,900 0 4.3
30/06/2010
8.33
 260,300 8.46 8.49 7.89 129,400 2,000 4.0
29/06/2010
8.46
 278,100 8.43 8.49 8.41 87,900 82,400 0.2
28/06/2010
8.43
 257,300 8.41 8.49 8.33 98,400 152,700 -1.7
25/06/2010
8.41
 222,700 8.60 8.60 8.35 52,500 0 1.6
24/06/2010
8.60
 283,600 8.52 8.60 8.49 153,800 60,000 3.0
23/06/2010
8.52
 142,700 8.52 8.54 8.38 84,200 18,800 2.1
22/06/2010
8.52
 222,800 8.62 8.65 8.43 60,000 0 1.9
21/06/2010
8.62
 282,800 8.60 8.76 8.54 30,200 77,600 -1.5
18/06/2010
8.60
 338,200 8.52 8.65 8.49 81,000 60,200 0.7
17/06/2010
8.52
 323,800 8.52 8.60 8.38 131,800 15,100 3.7
16/06/2010
8.52
 315,000 8.33 8.60 8.41 30,800 64,300 -1.1
15/06/2010
8.33
 301,700 8.38 8.49 8.30 30,000 95,300 -2.0
14/06/2010
8.38
 256,100 8.35 8.49 8.27 47,800 126,800 -2.4
11/06/2010
8.35
 148,500 8.35 8.52 8.35 30,200 9,100 0.7
10/06/2010
8.35
 112,700 8.33 8.38 8.27 20,000 26,500 -0.2
09/06/2010
8.33
 230,500 8.43 8.60 8.30 0 0 0
08/06/2010
8.43
 358,400 8.25 8.52 8.19 142,000 126,800 0.5
07/06/2010
8.25
 391,300 8.62 8.62 8.08 135,000 0 4.2
04/06/2010
8.62
 248,600 8.60 8.92 8.57 66,500 500 2.1
03/06/2010
8.60
 200,200 8.62 8.92 8.60 500 20,000 -0.6
02/06/2010
8.62
 252,100 8.62 8.73 8.43 14,200 25,600 -0.4
01/06/2010
8.62
 195,800 8.68 8.87 8.52 40,000 10,000 1.0
31/05/2010
8.68
 281,500 9.06 9.06 8.60 100,000 0 3.2
28/05/2010
9.06
 467,800 8.52 9.16 8.73 2,700 70,000 -2.2
27/05/2010
8.52
 380,200 8.65 8.65 8.52 78,200 35,200 1.4
26/05/2010
8.65
 357,000 8.35 8.76 8.25 60,000 26,700 1.1
25/05/2010
8.35
 432,900 8.49 8.65 8.33 100,200 175,000 -2.3
24/05/2010
8.49
 401,000 8.11 8.54 8.11 111,500 33,900 2.4
21/05/2010
8.11
 1,035,600 8.65 8.65 7.87 434,300 23,900 12.3
20/05/2010
8.65
 649,500 8.43 8.79 7.92 92,800 0 2.8
19/05/2010
8.43
 749,300 8.79 8.84 8.27 113,500 0 3.5
18/05/2010
8.79
 571,700 9.16 9.19 8.70 7,600 0 0.2
17/05/2010
9.16
 624,600 9.19 9.73 9.11 10,000 0 0.3
14/05/2010
9.19
 659,900 9.46 9.60 9.19 5,200 2,600 0.1
13/05/2010
9.46
 411,600 9.76 10.00 9.41 8,800 0 0.3
12/05/2010
9.76
 1,315,800 10.49 11.19 9.76 1,000 13,000 -0.4
11/05/2010
10.49
 1,520,200 9.87 10.49 10.00 10,000 60,000 -1.9
10/05/2010: Cổ tức tiền mặt tỉ lệ: 20%
10/05/2010
9.87
 1,865,400 9.43 9.87 9.25 19,100 8,100 0.4
07/05/2010
9.43
 1,098,000 9.38 9.46 9.10 308,000 32,100 10.0
06/05/2010
9.38
 906,900 9.05 9.46 9.03 32,800 6,000 1.0
05/05/2010
9.05
 404,300 9.15 9.33 8.95 42,700 100 1.5
04/05/2010
9.15
 954,600 8.92 9.36 9.10 20,600 0 0.7
29/04/2010
8.92
 541,400 8.67 9.00 8.67 142,600 0 5.0
28/04/2010
8.67
 409,500 8.74 8.80 8.64 53,100 0 1.8
27/04/2010
8.74
 345,800 8.67 8.87 8.69 51,700 0 1.8
26/04/2010
8.67
 551,200 8.95 9.08 8.64 102,000 5,000 3.3
22/04/2010
8.95
 700,500 9.03 9.20 8.90 203,300 0 7.1
21/04/2010
9.03
 753,300 8.95 9.13 8.95 281,100 0 9.9
20/04/2010
8.95
 592,500 9.26 9.46 8.82 81,700 9,500 2.5

Chính sách bảo mật | Điều khoản sử dụng |