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

40.40
0.20
(0.50%)
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)
14/02/2023
23.95
 3,524,610 23.85 24.34 23.85 129,400 46,000 2.0
13/02/2023
23.85
 6,542,815 23.36 23.95 23.16 245,300 0 5.9
10/02/2023
23.36
 3,135,830 23.95 24.05 23.36 143,025 33,400 2.7
09/02/2023
23.95
 8,714,565 23.16 24.44 23.06 118,700 15,700 2.5
08/02/2023
23.16
 2,767,496 22.87 23.36 22.77 313,800 10,100 7.1
07/02/2023
22.87
 4,746,030 23.06 23.65 22.67 303,300 10,000 7.0
06/02/2023
23.06
 5,224,453 23.16 23.56 22.57 104,700 0 2.4
03/02/2023
23.16
 3,659,079 23.46 23.85 23.06 133,550 0 3.2
02/02/2023
23.46
 6,557,501 23.56 24.34 23.36 80,800 150,000 -1.7
01/02/2023
23.56
 7,858,520 25.13 25.42 23.36 336,300 45 8.5
31/01/2023
25.13
 7,536,682 24.14 25.13 23.95 53,000 102,200 -1.3
30/01/2023
24.14
 8,105,645 24.73 24.93 24.05 61,600 1,000 1.5
27/01/2023
24.73
 5,253,849 24.54 25.32 24.64 589,300 3,000 14.9
19/01/2023
24.54
 5,140,882 24.54 24.83 24.34 289,400 70,000 5.5
18/01/2023
24.54
 9,894,057 23.56 24.73 23.56 311,400 500,000 -4.7
17/01/2023
23.56
 5,231,351 22.87 23.56 22.77 174,400 70,853 2.4
16/01/2023
22.87
 3,410,583 22.97 23.26 22.77 20,100 229,774 -4.9
13/01/2023
22.97
 4,599,879 23.46 23.85 22.87 38,900 25,000 0.3
12/01/2023
23.46
 8,645,345 22.48 23.56 22.48 50,200 16,000 0.8
11/01/2023
22.48
 2,793,891 22.38 22.77 22.08 64,000 30,000 0.8
10/01/2023
22.38
 2,794,801 22.38 22.77 21.10 133,800 0 3.1
09/01/2023
22.38
 3,237,852 22.48 22.87 22.28 37,900 0 0.9
06/01/2023
22.48
 5,155,334 22.57 23.26 22.18 52,800 11,700 0.9
05/01/2023
22.57
 3,481,121 22.48 22.77 21.59 157,400 200 3.6
04/01/2023
22.48
 7,168,974 21.99 23.06 21.40 142,700 11,000 3.0
03/01/2023
21.99
 3,592,389 21.00 22.18 21.20 178,900 100,000 1.8
30/12/2022
21.00
 1,988,665 21.20 21.69 20.61 300,100 0 6.5
29/12/2022
21.20
 2,584,624 21.69 21.79 20.61 40,500 0 0.9
28/12/2022
21.69
 3,729,533 21.69 21.99 20.91 790,700 0 17.5
27/12/2022
21.69
 4,547,639 21.00 21.69 19.92 765,600 68 16.8
26/12/2022
21.00
 5,269,993 21.89 22.38 21.00 300,000 0 6.4
23/12/2022
21.89
 3,364,401 21.99 22.18 21.49 212,300 0 4.7
22/12/2022
21.99
 3,640,764 21.40 22.08 21.40 500,000 0 11.2
21/12/2022
21.40
 4,819,706 22.08 22.38 21.10 100,300 90 2.2
20/12/2022
22.08
 8,166,998 22.08 22.57 20.81 487,800 500 10.9
19/12/2022
22.08
 7,002,974 22.67 23.16 22.08 300,010 48,900 5.6
16/12/2022
22.67
 4,922,202 22.87 23.16 22.48 0 290,200 -6.7
15/12/2022
22.87
 6,842,603 22.97 23.65 22.57 21,700 802,996 -18.2
14/12/2022
22.97
 7,208,593 22.38 23.56 22.38 55,500 4,600 1.2
13/12/2022
22.38
 6,034,589 21.79 22.38 20.12 92,300 1,200 2.1
12/12/2022
21.79
 6,870,823 22.57 23.46 21.79 113,000 24,114 2.1
09/12/2022
22.57
 5,368,011 23.06 23.36 22.57 553,900 28,000 12.2
08/12/2022
23.06
 9,102,252 23.06 23.75 22.28 1,048,400 0 24.5
07/12/2022
23.06
 7,769,689 22.97 23.85 21.79 1,240,800 25,900 28.9
06/12/2022
22.97
 15,175,593 22.97 23.95 20.71 1,379,300 27,000 31.7
05/12/2022
22.97
 8,893,014 22.38 23.85 22.67 214,100 10,000 4.9
02/12/2022
22.38
 14,305,716 20.41 22.38 19.92 370,100 1,800 8.0
01/12/2022
20.41
 9,984,842 20.81 21.79 20.22 599,200 71,500 11.5
30/11/2022
20.81
 6,720,408 20.71 21.49 18.65 184,400 100 3.9
29/11/2022
20.71
 9,049,912 19.63 20.81 19.34 116,500 27,900 1.8
28/11/2022
19.63
 9,497,022 19.04 19.92 18.26 94,000 216,500 -2.4
25/11/2022
19.04
 3,378,414 18.55 19.04 16.78 100 3,300 -0.1
24/11/2022
18.55
 5,004,675 18.75 18.75 17.47 1,432,500 50,089 25.8
23/11/2022
18.75
 4,125,879 18.94 19.34 17.67 1,717,800 49,000 32.2
22/11/2022
18.94
 7,976,103 18.26 19.92 17.67 363,900 12,800 6.9
21/11/2022
18.26
 4,996,782 18.65 18.75 16.78 894,400 200 16.6
18/11/2022
18.65
 9,066,760 18.75 18.75 16.88 850,400 500 15.9
17/11/2022
18.75
 5,858,911 18.84 19.43 18.16 555,500 12,000 10.5
16/11/2022
18.84
 15,404,324 17.67 19.04 15.90 1,388,000 10,049 22.9
15/11/2022
17.67
 5,186,710 19.63 19.63 17.67 539,800 106,000 7.8
14/11/2022
19.63
 12,878,656 21.49 21.89 19.43 2,812,100 0 56.1
11/11/2022
21.49
 5,850,164 21.10 22.38 19.04 2,400,100 20,000 53.2
10/11/2022
21.10
 10,804,513 22.77 22.77 20.61 0 0 0
09/11/2022
22.77
 11,321,935 22.57 23.46 21.10 4,345,500 120 101.0
08/11/2022
22.57
 7,653,594 21.20 22.57 21.10 4,164,300 4,000 93.8
07/11/2022
21.20
 7,734,722 20.91 21.99 20.91 2,148,600 205,000 42.3
04/11/2022
20.91
 7,368,918 21.79 21.99 20.41 171,700 4,100 3.6
03/11/2022
21.79
 3,593,252 22.28 22.57 21.69 78,000 11,000 1.5
02/11/2022
22.28
 8,628,977 21.10 22.67 21.20 182,400 103,000 1.8
01/11/2022
21.10
 3,995,252 21.00 21.69 20.41 88,000 23,100 1.4
31/10/2022
21.00
 5,728,004 21.69 22.08 20.32 155,100 58,200 2.1
28/10/2022
21.69
 5,499,927 22.18 22.38 20.02 893,400 0 20.1
27/10/2022
22.18
 5,651,382 20.61 22.57 18.55 123,700 4,000 2.6
26/10/2022
20.61
 3,652,488 20.81 21.30 18.75 116,000 0 2.5
25/10/2022
20.81
 7,194,304 20.32 21.79 19.63 195,500 0 4.2
24/10/2022
20.32
 9,282,015 21.59 22.38 20.32 216,100 12,300 4.2
21/10/2022
21.59
 15,249,918 23.26 23.85 21.40 887,800 102,800 17.7
20/10/2022
23.26
 4,357,181 23.16 23.65 23.06 333,400 1,100 7.9
19/10/2022
23.16
 5,596,337 23.26 23.95 23.06 131,200 0 3.1
18/10/2022
23.26
 7,222,216 23.65 24.14 23.06 193,400 400,000 -5.0
17/10/2022
23.65
 10,070,352 22.87 23.75 22.18 149,900 29,600 2.7
14/10/2022
22.87
 6,636,758 22.38 23.26 22.38 100 21,000 -0.5
13/10/2022
22.38
 3,852,025 22.38 22.67 21.79 221,800 20,000 4.6
12/10/2022
22.38
 5,056,076 21.40 22.97 20.61 435,800 0 9.9
11/10/2022
21.40
 11,633,431 23.65 23.95 21.40 242,800 20,053 5.1
10/10/2022
23.65
 7,953,427 22.38 23.95 22.38 615,600 20,000 14.2
07/10/2022
22.38
 10,579,701 21.79 22.87 21.10 1,166,100 1,308,300 -3.1
06/10/2022
21.79
 6,937,902 22.57 23.36 21.79 387,900 101,028 6.5
05/10/2022
22.57
 6,941,099 21.49 22.97 22.08 136,100 333,703 -4.6
04/10/2022
21.49
 6,353,809 21.00 22.87 20.91 233,000 100 5.1
03/10/2022
21.00
 6,072,341 22.77 22.87 20.51 498,100 24,050 10.8
30/09/2022
22.77
 7,187,757 22.08 22.87 21.20 161,500 4,000 3.5
29/09/2022
22.08
 5,504,052 22.38 23.36 21.99 112,000 200 2.5
28/09/2022
22.38
 6,271,045 23.06 23.56 22.38 253,500 200 5.8
27/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
27/09/2022
23.06
 4,270,377 23.46 24.14 22.57 102,100 369 2.5
26/09/2022
23.46
 10,020,208 24.98 24.98 22.51 4,400 500 0.1
23/09/2022
24.98
 5,583,646 24.98 25.36 22.51 100,000 225,400 -3.3
22/09/2022
24.98
 7,011,373 25.07 25.45 24.60 39,400 45,800 -0.2
21/09/2022
25.07
 6,059,824 24.69 25.45 24.12 327,600 56,300 7.0
20/09/2022
24.69
 6,582,894 23.74 24.69 23.46 152,600 200 3.9

Chính sách bảo mật | Điều khoản sử dụng |