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

31.05
0
(0%)
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
(2026-05-20) 		-2.35 -7.04% 56,427,700 -1,209,925 0
29.25
33.40
31.05
2 tháng
(2026-04-20) 		-1.80 -5.48% 146,723,600 -12,915,513 0
29.25
35.80
31.05
3 tháng
(2026-03-23) 		-3.25 -9.48% 229,976,000 -14,248,306 0
29.25
36.20
31.05
6 tháng
(2025-12-22) 		3.15 11.29% 814,514,400 -10,779,306 -37.3
26.50
45
31.05
12 tháng
(2025-06-24) 		11.05 55.26% 1,868,501,800 24,577,419 840.4
18.90
45
31.05
24 tháng
(2024-07-01) 		2.30 8% 2,903,277,900 -47,662,722 -823.5
16.28
45
31.05
36 tháng
(2023-07-05) 		6.11 24.51% 4,206,693,800 -80,405,913 -1,885.4
16.28
45
31.05
60 tháng
(2021-07-15) 		16.68 116.04% 7,743,927,200 6,608,874 -415.0
12.47
45
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |