Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

26.05
-0.50
(-1.88%)
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
(2025-11-05) 		2.30 9.48% 243,952,900 24,052,700 615.4
24.25
26.70
26.05
2 tháng
(2025-10-06) 		5.15 24.07% 363,303,800 26,111,400 662.2
18.90
26.70
26.05
3 tháng
(2025-09-08) 		4.84 22.29% 505,535,800 24,306,100 621.3
18.90
26.70
26.05
6 tháng
(2025-06-09) 		7.82 41.77% 1,090,659,700 15,246,025 421.7
18.58
26.70
26.05
12 tháng
(2024-12-10) 		3.18 13.60% 1,609,700,800 -14,094,980 -168.6
16.28
26.70
26.05
24 tháng
(2023-12-18) 		0.15 0.55% 2,693,894,100 -82,313,479 -2,179.0
16.28
34.13
26.05
36 tháng
(2022-12-21) 		9.34 54.26% 3,909,540,700 -56,775,144 -1,632.0
16.28
34.13
26.05
60 tháng
(2020-12-31) 		14.55 121.22% 8,050,408,140 -555,390 -824.4
12
34.13
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2015: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
15/07/2015
28.65
 917,660 28.75 29.39 28.65 41,110 378,480 -16.0
14/07/2015
28.75
 828,280 30.30 30.30 28.75 96,440 2,000 5.3
13/07/2015
30.30
 1,662,730 28.75 30.30 28.49 1,280,920 6,800 72.6
10/07/2015
28.75
 637,470 28.49 29.27 28.23 211,680 59,200 8.5
09/07/2015
28.49
 945,840 28.49 28.75 27.71 222,420 564,560 -18.6
08/07/2015
28.49
 1,228,530 29.53 29.53 28.49 200,090 457,440 -14.3
07/07/2015
29.53
 1,168,920 30.05 30.56 29.53 291,030 101,680 11.0
06/07/2015
30.05
 2,544,920 28.23 30.05 28.49 185,090 5,780 10.3
03/07/2015
28.23
 785,700 27.97 28.23 27.71 390,880 9,150 20.6
02/07/2015
27.97
 758,180 27.46 27.97 27.20 355,140 3,460 18.8
01/07/2015
27.46
 298,040 27.20 27.71 26.94 31,480 1,190 1.6
30/06/2015
27.20
 467,890 27.71 27.71 27.20 174,800 17,950 8.3
29/06/2015
27.71
 1,084,650 26.94 27.97 26.68 618,980 226,470 20.7
26/06/2015
26.94
 652,350 27.20 27.46 26.94 26,730 183,130 -8.2
25/06/2015
27.20
 385,880 27.46 27.71 27.20 200 285,050 -15.0
24/06/2015
27.46
 305,440 27.97 28.23 27.46 30,980 100,000 -3.7
23/06/2015
27.97
 328,790 28.23 28.23 27.71 181,210 151,390 1.6
22/06/2015
28.23
 697,070 27.46 28.23 27.20 346,460 15,400 17.7
19/06/2015
27.46
 1,272,360 27.20 27.71 27.20 1,061,770 887,120 9.3
18/06/2015
27.20
 472,660 27.20 27.71 27.20 121,740 104,230 0.9
17/06/2015
27.20
 578,450 27.46 27.71 26.94 138,850 98,640 2.1
16/06/2015
27.46
 722,810 27.97 27.97 27.46 162,180 138,030 1.3
15/06/2015
27.97
 496,710 28.49 28.49 27.71 17,690 105,000 -4.7
12/06/2015
28.49
 529,200 28.49 28.75 27.97 8,500 10,000 -0.1
11/06/2015
28.49
 1,654,660 27.71 28.75 28.23 144,600 267,510 -6.8
10/06/2015
27.71
 979,880 27.46 27.97 26.94 66,040 432,700 -19.5
09/06/2015
27.46
 552,500 27.46 27.71 26.68 220,400 303,850 -4.3
08/06/2015
27.46
 1,129,920 26.94 27.97 26.94 5,000 187,040 -9.7
05/06/2015
26.94
 938,280 26.94 27.46 26.42 202,420 266,760 -3.3
04/06/2015
26.94
 447,390 26.94 27.20 26.68 154,100 86,590 3.6
03/06/2015
26.94
 732,040 26.68 27.46 26.94 346,200 527,300 -9.5
02/06/2015
26.68
 652,870 26.68 27.20 26.68 371,510 427,330 -2.9
01/06/2015
26.68
 610,780 26.68 27.46 26.68 254,960 336,480 -4.2
29/05/2015
26.68
 791,520 27.20 27.20 26.42 134,570 607,820 -24.3
28/05/2015
27.20
 367,630 27.20 27.71 26.94 89,990 20,130 3.7
27/05/2015
27.20
 448,340 27.71 27.71 26.94 79,640 88,140 -0.4
26/05/2015
27.71
 646,550 27.71 27.97 27.46 369,570 35,560 17.8
25/05/2015
27.71
 457,330 27.97 27.97 27.20 130,580 27,060 5.5
22/05/2015
27.97
 748,720 27.46 28.23 27.46 260,180 132,000 6.9
21/05/2015
27.46
 800,720 26.16 27.97 26.42 339,960 132,040 10.8
20/05/2015
26.16
 441,840 25.54 26.68 25.33 28,120 67,470 -2.0
19/05/2015
25.54
 487,730 25.38 25.80 25.23 13,760 128,770 -5.7
18/05/2015
25.38
 765,350 26.16 26.16 25.38 139,530 300,900 -7.9
15/05/2015
26.16
 431,450 27.20 27.20 26.16 44,100 85,470 -2.1
14/05/2015
27.20
 682,810 27.20 27.71 26.94 146,310 254,860 -5.7
13/05/2015
27.20
 615,070 27.71 28.49 27.20 4,750 294,700 -15.4
12/05/2015
27.71
 906,410 27.71 28.49 27.46 469,720 386,360 4.6
11/05/2015
27.71
 527,710 28.49 28.49 27.46 126,210 149,010 -1.2
08/05/2015
28.49
 580,800 29.01 29.01 27.97 34,880 171,850 -7.5
07/05/2015
29.01
 372,740 29.27 29.53 28.49 30,130 60,070 -1.7
06/05/2015
29.27
 1,125,610 28.49 30.05 28.75 470,140 109,880 20.4
05/05/2015
28.49
 807,380 27.71 28.75 26.68 395,400 14,650 20.4
04/05/2015
27.71
 952,510 28.23 29.01 26.94 40,560 0 2.2
27/04/2015
28.23
 736,780 29.53 29.53 28.23 135,510 41,670 5.3
24/04/2015
29.53
 1,020,450 29.01 29.79 28.75 413,810 15,200 22.5
23/04/2015
29.01
 1,221,470 28.75 29.27 28.23 752,990 4,840 41.5
22/04/2015
28.75
 1,498,530 28.23 29.01 28.23 926,910 210,600 39.5
21/04/2015
28.23
 1,427,090 27.97 29.01 27.97 1,142,150 305,070 46.1
20/04/2015
27.97
 1,300,940 27.46 28.49 27.20 432,900 427,580 0.3
17/04/2015
27.46
 3,521,750 27.71 29.27 27.46 2,190,290 850,010 74.2
16/04/2015
27.71
 2,112,660 25.90 27.71 27.46 967,450 505,110 24.6
15/04/2015
25.90
 1,430,420 24.40 25.90 24.61 623,360 5,700 30.5
14/04/2015
24.40
 1,374,150 23.93 24.55 23.88 512,270 2,810 23.9
13/04/2015
23.93
 610,420 23.52 24.04 23.52 293,330 3,400 13.3
10/04/2015
23.52
 659,010 23.78 23.93 23.52 30,360 0 1.4
09/04/2015
23.78
 594,890 23.62 23.93 23.36 104,550 14,050 4.1
08/04/2015
23.62
 1,195,760 23.83 24.24 23.62 67,300 735,390 -30.8
07/04/2015
23.83
 1,403,800 23.31 23.83 23.10 151,230 629,610 -21.7
06/04/2015
23.31
 727,910 23.31 23.78 23.31 14,500 111,340 -4.4
03/04/2015
23.31
 975,210 22.74 23.52 22.79 252,030 182,460 3.1
02/04/2015
22.74
 1,600,210 22.17 22.95 22.07 301,730 833,810 -23.1
01/04/2015
22.17
 1,662,680 23.21 23.21 22.02 146,340 659,220 -22.3
31/03/2015
23.21
 902,110 22.95 23.52 22.95 104,710 210,740 -4.8
30/03/2015
22.95
 1,300,390 23.47 23.47 22.84 239,330 708,700 -20.9
27/03/2015
23.47
 949,020 23.57 24.45 23.47 513,000 616,640 -4.8
26/03/2015
23.57
 1,568,530 22.79 23.88 22.79 22,270 830,190 -36.6
25/03/2015
22.79
 2,683,790 24.40 24.40 22.79 164,210 646,130 -22.8
24/03/2015
24.40
 1,118,440 25.38 25.38 24.24 164,210 646,130 -22.8
23/03/2015
25.38
 950,660 25.90 26.42 25.38 145,020 744,130 -30.2
20/03/2015
25.90
 2,185,770 26.16 26.16 25.75 1,546,080 1,857,970 -15.6
19/03/2015
26.16
 501,370 26.16 26.42 25.90 86,660 401,360 -16.0
18/03/2015
26.16
 1,601,350 27.20 27.20 25.80 8,100 853,960 -42.8
17/03/2015
27.20
 637,770 27.46 27.46 26.94 92,010 427,910 -17.7
16/03/2015
27.46
 1,080,900 28.49 28.49 27.46 22,840 664,260 -34.5
13/03/2015
28.49
 791,320 29.01 29.01 28.49 5,000 499,560 -27.4
12/03/2015
29.01
 396,860 29.53 29.53 29.01 500 204,350 -11.5
11/03/2015
29.53
 548,920 29.79 29.79 29.27 9,550 290,310 -15.9
10/03/2015
29.79
 396,320 30.05 30.05 29.79 1,440 198,740 -11.4
09/03/2015
30.05
 262,430 30.30 30.56 30.05 11,960 91,090 -4.6
06/03/2015
30.30
 480,200 30.56 31.08 30.30 104,460 334,320 -13.6
05/03/2015
30.56
 1,170,380 30.05 31.34 30.30 25,290 703,640 -40.0
04/03/2015
30.05
 258,630 30.05 30.30 30.05 48,070 111,760 -3.7
03/03/2015
30.05
 361,370 29.79 30.30 29.79 143,850 127,700 0.9
02/03/2015
29.79
 182,510 30.05 30.30 29.79 32,750 100,000 -3.9
27/02/2015
30.05
 285,380 30.05 30.05 29.79 22,930 162,730 -8.1
26/02/2015
30.05
 450,220 29.79 30.30 29.79 25,240 308,450 -16.4
25/02/2015
29.79
 524,980 30.30 30.56 29.53 98,650 312,750 -12.4
24/02/2015
30.30
 218,060 30.82 30.82 30.30 38,370 142,790 -6.2
13/02/2015
30.82
 359,930 30.82 31.08 30.56 250,440 109,450 8.4
12/02/2015
30.82
 430,360 30.30 30.82 29.79 613,780 531,000 4.9

Chính sách bảo mật | Điều khoản sử dụng |