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

37.10
2.40
(6.92%)
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
(2026-02-23) 		-1.80 -4.93% 188,224,200 -16,103,400 -662.2
34.70
45
37.10
2 tháng
(2026-01-19) 		5.40 18.43% 391,335,900 -5,336,400 -312.2
27.40
45
37.10
3 tháng
(2025-12-18) 		7.60 28.04% 581,578,500 1,536,100 -124.0
26.50
45
37.10
6 tháng
(2025-09-19) 		12.45 55.97% 1,066,845,300 32,953,100 671.3
18.90
45
37.10
12 tháng
(2025-03-24) 		12.40 55.63% 2,030,919,800 6,278,273 153.5
16.28
45
37.10
24 tháng
(2024-03-28) 		3.21 10.20% 2,994,125,700 -58,162,913 -1,645.3
16.28
45
37.10
36 tháng
(2023-04-03) 		14.02 67.77% 4,273,954,000 -71,444,515 -2,039.6
16.28
45
37.10
60 tháng
(2021-04-13) 		18.48 113.87% 7,992,754,500 17,543,180 -547.5
12.47
45
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2015
22.72
 656,930 22.84 23.14 22.72 74,580 293,450 -8.2
15/10/2015
22.84
 404,070 22.90 22.96 22.72 13,440 17,290 -0.1
14/10/2015
22.90
 1,361,740 22.96 23.27 22.59 528,920 148,220 14.2
13/10/2015
22.96
 1,469,960 23.51 23.51 22.90 304,330 579,540 -10.3
12/10/2015
23.51
 1,173,820 23.21 23.63 23.02 284,570 99,950 7.1
09/10/2015
23.21
 1,638,040 22.84 23.57 23.21 327,420 325,920 0.0
08/10/2015
22.84
 1,204,820 22.90 22.96 22.59 244,040 333,840 -3.3
07/10/2015
22.90
 2,687,700 22.04 23.45 22.65 451,980 893,550 -16.5
06/10/2015
22.04
 1,466,580 21.37 22.23 21.67 466,470 132,330 12.0
05/10/2015
21.37
 708,880 20.88 21.61 20.88 405,325 605,675 -7.0
02/10/2015
20.88
 457,090 21.06 21.06 20.82 201,780 462,920 -8.9
01/10/2015
21.06
 269,500 20.94 21.25 20.94 77,120 40,310 1.3
30/09/2015
20.94
 439,560 20.94 21.18 20.94 115,510 58,860 2.0
29/09/2015
20.94
 735,680 21.06 21.06 20.63 308,350 78,170 7.9
28/09/2015
21.06
 731,550 21.49 21.55 21.06 119,070 339,070 -7.6
25/09/2015
21.49
 1,014,230 21.67 21.80 21.37 246,000 163,420 2.9
24/09/2015
21.67
 725,370 22.04 22.04 21.61 75,380 45,790 1.0
23/09/2015
22.04
 605,940 21.80 22.10 21.61 32,410 113,000 -2.9
22/09/2015
21.80
 1,083,020 21.98 22.23 21.74 124,250 258,700 -4.8
21/09/2015
21.98
 637,790 21.98 22.04 21.55 184,380 177,690 0.2
18/09/2015
21.98
 1,434,910 21.80 22.35 21.67 699,270 804,490 -3.8
17/09/2015
21.80
 1,481,180 21.25 22.16 21.61 233,970 483,760 -8.9
16/09/2015
21.25
 401,290 21.06 21.49 21.12 28,730 68,900 -1.4
15/09/2015
21.06
 363,130 21.00 21.43 20.82 201,020 134,020 2.3
14/09/2015
21.00
 512,030 21.37 21.37 20.94 174,450 43,900 4.5
11/09/2015
21.37
 571,930 21.25 21.74 21.25 3,910 84,420 -2.8
10/09/2015
21.25
 352,330 21.43 21.43 21.12 49,990 1,100 1.7
09/09/2015
21.43
 664,320 21.12 21.98 21.43 3,050 86,600 -3.0
08/09/2015
21.12
 600,840 21.12 21.37 20.82 55,000 12,920 1.4
07/09/2015
21.12
 486,440 21.43 21.43 21.06 139,450 120,000 0.7
04/09/2015
21.43
 712,930 21.31 21.80 21.37 67,010 97,350 -1.1
03/09/2015
21.31
 1,039,860 21.86 21.92 21.00 505,200 864,590 -12.4
01/09/2015
21.86
 1,232,940 22.23 22.96 21.86 543,080 1,340,910 -28.9
31/08/2015
22.23
 1,276,040 23.14 23.51 21.86 23,640 364,550 -12.7
28/08/2015
23.14
 2,118,560 21.67 23.14 22.16 609,390 203,600 15.2
27/08/2015
21.67
 1,535,450 20.63 21.98 21.00 340,470 367,280 -0.9
26/08/2015
20.63
 1,117,430 19.29 20.63 19.29 149,060 366,870 -7.3
25/08/2015
19.29
 1,669,010 18.86 19.47 18.31 223,210 541,810 -9.8
24/08/2015
18.86
 1,047,380 20.27 20.27 18.86 242,380 94,520 4.7
21/08/2015
20.27
 1,354,530 21.00 21.00 19.59 203,740 895,640 -22.5
20/08/2015
21.00
 2,058,590 22.53 22.53 21.00 197,320 1,434,130 -43.1
19/08/2015
22.53
 1,251,210 23.33 23.33 22.23 80,470 1,014,170 -34.5
18/08/2015
23.33
 416,850 23.33 23.33 22.96 188,740 264,260 -2.9
17/08/2015
23.33
 950,400 24.12 24.25 22.65 262,730 648,420 -14.5
14/08/2015
24.12
 597,750 24.55 24.74 24.00 204,490 125,990 3.1
13/08/2015
24.55
 766,480 25.47 25.47 24.49 381,520 652,080 -11.0
12/08/2015
25.47
 789,130 26.14 26.14 25.47 348,180 229,080 5.0
11/08/2015
26.14
 881,330 26.21 26.39 26.08 547,520 873,270 -13.9
10/08/2015
26.21
 321,470 26.27 26.27 26.08 481,230 399,630 3.5
07/08/2015
26.27
 311,220 26.51 26.51 26.21 424,720 342,600 3.5
06/08/2015
26.51
 247,200 26.51 26.51 26.33 177,020 57,350 5.2
05/08/2015
26.51
 245,970 26.27 26.51 26.08 125,990 48,080 3.3
04/08/2015
26.27
 423,980 26.39 26.39 26.02 215,020 93,350 5.2
03/08/2015
26.39
 698,860 26.88 26.88 26.14 285,620 120,160 7.1
31/07/2015
26.88
 398,830 27.12 27.31 26.88 162,680 247,190 -3.7
30/07/2015
27.12
 318,690 27.00 27.31 27.00 120,780 163,260 -1.9
29/07/2015
27.00
 727,150 27.12 27.25 26.94 191,150 331,430 -6.2
28/07/2015
27.12
 730,070 27.86 27.86 27.06 155,700 247,190 -4.1
27/07/2015
27.86
 642,110 27.92 28.04 27.74 118,050 172,490 -2.5
24/07/2015
27.92
 533,090 27.55 28.16 27.55 93,910 132,000 -1.7
23/07/2015
27.55
 491,900 27.00 27.74 26.94 51,640 6,520 2.0
22/07/2015
27.00
 294,940 26.88 27.00 26.76 90,190 148,130 -2.6
21/07/2015
26.88
 348,130 26.82 27.19 26.63 145,930 25,250 5.3
20/07/2015
26.82
 722,010 27.55 27.55 26.51 230,040 157,290 3.2
17/07/2015
27.55
 589,950 28.04 28.29 27.49 79,800 275,000 -8.8
16/07/2015
28.04
 518,270 28.65 28.65 27.92 171,130 209,560 -1.8
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

Chính sách bảo mật | Điều khoản sử dụng |