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

41.50
1.10
(2.72%)
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)
26/11/2021
24.12
 8,079,300 24.88 24.98 24.03 15,400 9,400 0.2
25/11/2021
24.88
 5,735,628 24.88 25.45 24.69 8,700 0 0.2
24/11/2021
24.88
 5,854,863 24.50 25.26 24.69 20,200 15,000 0.1
23/11/2021
24.50
 6,981,560 23.74 24.79 23.74 13,800 5 0.4
22/11/2021
23.74
 10,830,720 25.17 25.17 23.74 10,200 14,606 -0.1
19/11/2021
25.17
 18,320,967 26.59 26.97 24.31 30,000 118,100 -2.5
18/11/2021
26.59
 15,950,663 27.73 27.73 26.40 7,600 25,239 -0.5
17/11/2021
27.73
 8,325,551 27.54 28.49 27.54 1,100 131,200 -3.8
16/11/2021
27.54
 7,945,861 27.73 28.21 27.54 365,700 69,800 8.8
15/11/2021
27.73
 18,315,700 28.21 28.30 27.26 20,100 1,590,811 -45.9
12/11/2021
28.21
 10,489,769 28.97 29.06 28.11 20,100 432,400 -12.3
11/11/2021
28.97
 11,709,804 29.54 29.73 28.49 118,400 16,500 3.1
10/11/2021
29.54
 20,500,921 27.73 29.92 28.02 34,300 75,600 -1.3
09/11/2021
27.73
 11,013,837 27.54 28.30 27.26 80,300 27,500 1.5
08/11/2021
27.54
 7,398,639 27.16 28.02 27.26 70,100 7,000 1.8
05/11/2021
27.16
 9,499,622 27.07 28.02 26.59 2,600 4,000 -0.0
04/11/2021
27.07
 11,541,558 27.73 27.83 27.07 66,600 605,300 -15.5
03/11/2021
27.73
 9,686,509 28.78 29.06 27.73 100 2,000 -0.1
02/11/2021
28.78
 12,702,090 27.92 28.97 27.73 51,500 38,000 0.4
01/11/2021
27.92
 11,611,504 28.78 29.06 27.73 11,100 36,300 -0.8
29/10/2021
28.78
 8,213,111 28.59 29.25 28.11 50,000 38,900 0.3
28/10/2021
28.59
 10,598,914 28.97 29.25 28.30 0 133,200 -4.0
27/10/2021
28.97
 17,366,200 27.26 29.16 27.35 100 1,009,900 -29.7
26/10/2021
27.26
 5,430,900 27.54 27.73 27.07 5,200 20,000 -0.4
25/10/2021
27.54
 7,757,500 27.16 28.21 27.35 1,100 18,000 -0.5
22/10/2021
27.16
 7,482,100 27.07 27.54 26.78 50,500 5,600 1.3
21/10/2021
27.07
 8,901,000 27.35 27.73 26.78 24,200 97,300 -2.1
20/10/2021
27.35
 7,031,100 27.73 28.11 26.69 92,400 5,500 2.5
19/10/2021
27.73
 4,596,200 28.02 28.21 27.64 250,400 11,200 7.0
18/10/2021
28.02
 16,867,600 27.26 28.78 27.35 0 401,000 0
15/10/2021
27.26
 9,801,300 27.26 27.73 26.88 31,800 0 0.9
14/10/2021
27.26
 7,881,400 27.35 27.83 27.16 15,100 11,100 0.1
13/10/2021
27.35
 5,668,800 27.73 27.92 27.35 800 93,532 -2.7
12/10/2021
27.73
 13,809,400 27.07 28.21 27.07 4,100 167,700 -4.7
11/10/2021
27.07
 8,578,500 26.97 27.73 26.97 0 10,200 -0.3
08/10/2021
26.97
 6,151,800 26.97 27.54 26.78 12,200 133,100 -3.5
07/10/2021
26.97
 10,238,722 27.35 27.35 26.78 30,300 4,549 0.7
06/10/2021
27.35
 7,725,900 27.26 28.02 27.16 600 4,000 -0.1
05/10/2021
27.26
 9,918,421 26.59 27.45 26.78 2,400 14,200 -0.3
04/10/2021
26.59
 14,587,878 27.26 28.30 26.59 7,700 27,000 -0.6
01/10/2021
27.26
 15,573,926 26.88 27.83 26.40 184,477 174,577 0.3
30/09/2021
26.88
 9,932,789 26.50 27.35 26.21 7,000 37,250 -0.9
29/09/2021
26.50
 11,237,585 26.88 27.16 26.12 2,400 11,600 -0.3
28/09/2021
26.88
 15,966,472 24.88 27.07 24.88 124,500 33,300 2.5
27/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2021
24.88
 9,410,000 25.26 26.50 24.88 24,500 17,600 0.2
24/09/2021
25.26
 8,713,248 25.44 25.99 25.08 4,300 20,700 -0.5
23/09/2021
25.44
 11,482,279 25.81 26.45 25.44 21,800 1,300 0.6
22/09/2021
25.81
 5,795,004 25.72 25.99 25.35 28,500 25,600 0.1
21/09/2021
25.72
 14,768,723 24.71 25.81 24.07 43,500 75,200 -0.9
20/09/2021
24.71
 18,944,514 25.81 26.36 24.53 7,600 11,800 -0.1
17/09/2021
25.81
 10,549,836 25.81 26.36 25.72 3,343,900 1,028,300 65.3
16/09/2021
25.81
 9,488,037 25.99 26.63 25.54 40,100 31,800 0.2
15/09/2021
25.99
 19,649,000 24.44 26.36 24.25 900 96,900 -2.6
14/09/2021
24.44
 7,671,628 24.62 25.08 24.35 540,900 40,300 13.5
13/09/2021
24.62
 18,484,033 23.34 24.90 23.52 541,800 14,900 14.1
10/09/2021
23.34
 5,359,653 23.80 23.89 23.25 5,300 0 0.1
09/09/2021
23.80
 4,577,402 23.07 23.80 23.07 3,700 6,500 -0.1
08/09/2021
23.07
 7,377,545 23.43 23.71 22.88 0 200 -0.0
07/09/2021
23.43
 9,470,536 24.35 24.53 23.34 6,400 1,100 0.1
06/09/2021
24.35
 11,022,829 23.89 24.90 23.89 10,400 226,100 -5.7
01/09/2021
23.89
 8,917,000 23.71 24.16 23.25 7,500 2,000 0.1
31/08/2021
23.71
 14,033,680 23.07 24.16 22.97 218,900 200 5.7
30/08/2021
23.07
 6,347,931 22.61 23.34 22.70 40,000 8,400 0.8
27/08/2021
22.61
 7,825,300 22.15 22.61 21.60 2,000 0 0.0
26/08/2021
22.15
 5,553,607 22.70 22.79 22.06 19,200 100 0.5
25/08/2021
22.70
 5,455,713 22.06 22.70 22.06 9,200 0 0.2
24/08/2021
22.06
 7,224,331 21.51 22.42 21.69 1,700 600 0.0
23/08/2021
21.51
 17,469,677 22.88 22.97 21.51 7,600 88,457 -2.0
20/08/2021
22.88
 15,842,500 24.53 24.71 22.33 22,200 377,000 -9.5
19/08/2021
24.53
 10,048,500 24.99 24.99 24.53 400 21,600 -0.6
18/08/2021
24.99
 18,094,300 24.53 25.44 24.25 597,357 398,800 5.9
17/08/2021
24.53
 14,575,800 23.89 24.71 23.80 105,000 570,900 -12.2
16/08/2021
23.89
 10,326,200 23.98 24.53 23.71 261,500 163,100 2.6
13/08/2021
23.98
 19,061,054 24.25 24.25 23.07 2,000 16,600 -0.4
12/08/2021
24.25
 9,964,539 24.44 24.80 24.25 100,400 186,200 -2.3
11/08/2021
24.44
 12,306,273 24.90 25.35 24.35 65,700 465,400 -10.7
10/08/2021
24.90
 23,151,297 23.16 24.90 22.97 112,000 517,300 -10.2
09/08/2021
23.16
 12,113,388 23.16 23.43 22.70 100 253,600 -6.4
06/08/2021
23.16
 12,262,700 23.25 23.89 23.16 1,300 280,550 -7.1
05/08/2021
23.25
 9,040,900 23.25 23.34 22.79 1,600 428,600 -10.8
04/08/2021
23.25
 13,567,997 22.79 23.61 22.61 10,400 900 0.2
03/08/2021
22.79
 11,260,601 22.79 22.79 22.15 15,100 37,800 -0.6
02/08/2021
22.79
 8,303,000 22.70 23.25 22.42 15,200 200 0.4
30/07/2021
22.70
 7,733,000 22.88 23.25 22.61 32,500 7,200 0.6
29/07/2021
22.88
 9,140,400 22.06 22.88 21.97 411,300 6,000 9.9
28/07/2021
22.06
 5,296,388 22.24 22.61 21.97 46,800 0 1.1
27/07/2021
22.24
 10,604,900 21.60 22.70 21.60 27,900 109,500 -2.0
26/07/2021
21.60
 6,278,846 21.23 21.78 20.87 36,000 5,000 0.7
23/07/2021
21.23
 9,841,878 21.97 22.24 21.23 34,800 5,000 0.7
22/07/2021
21.97
 10,898,791 20.78 22.24 21.05 115,200 4,700 2.6
21/07/2021
20.78
 5,708,800 20.87 21.33 20.78 10,200 2,300 0.2
20/07/2021
20.87
 12,897,242 20.59 20.96 19.22 8,600 281,800 -6.0
19/07/2021
20.59
 16,472,447 22.70 22.70 20.59 27,600 12,800 0.3
16/07/2021
22.70
 7,930,500 23.16 23.52 22.70 3,100 0 0.1
15/07/2021
23.16
 10,553,435 23.16 23.52 22.42 7,000 1,200 0.1
14/07/2021
23.16
 10,852,889 23.52 23.89 22.70 229,900 11,200 5.6
13/07/2021
23.52
 10,295,559 22.24 23.52 22.24 4,100 6,200 -0.1
12/07/2021
22.24
 18,138,448 21.42 22.33 20.78 57,000 445,600 -9.3
09/07/2021
21.42
 14,302,089 22.70 22.97 21.05 33,200 836,031 -19.7
08/07/2021
22.70
 7,802,609 22.79 23.25 22.33 17,000 23,929 -0.2

Chính sách bảo mật | Điều khoản sử dụng |