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

30.30
-0.20
(-0.66%)
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
(2025-12-29) 		0.80 2.81% 197,485,400 1,146,600 31.6
27.40
30.50
30.50
2 tháng
(2025-12-01) 		3.30 12.69% 341,405,600 12,890,900 336.3
23.60
30.50
30.50
3 tháng
(2025-10-30) 		9.05 44.69% 612,811,000 40,470,200 1,032.0
20.25
30.50
30.50
6 tháng
(2025-08-01) 		8.47 40.66% 1,066,852,900 36,651,600 951.0
18.90
30.50
30.50
12 tháng
(2025-02-03) 		6.47 28.31% 1,836,374,000 4,763,574 305.0
16.28
30.50
30.50
24 tháng
(2024-02-15) 		1.33 4.76% 2,883,247,700 -72,369,867 -1,930.3
16.28
34.13
30.50
36 tháng
(2023-02-13) 		9.15 45.44% 4,086,617,900 -64,983,088 -1,690.6
16.28
34.13
30.50
60 tháng
(2021-02-23) 		11.74 66.87% 7,971,506,700 16,166,780 -394.9
12.47
34.13
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
47.66
 364,970 47.40 48.18 47.40 350 37,620 -3.4
10/11/2014
47.40
 445,200 48.44 48.69 47.40 81,800 220,690 -12.8
07/11/2014
48.44
 241,300 48.69 48.69 47.92 53,950 141,410 -8.1
06/11/2014
48.69
 111,630 48.69 48.95 48.44 159,920 121,480 3.6
05/11/2014
48.69
 278,080 48.95 49.21 47.66 436,100 382,850 5.0
04/11/2014
48.95
 347,890 49.73 49.73 48.69 126,130 39,800 8.2
03/11/2014
49.73
 379,870 48.69 49.99 48.95 237,820 69,700 16.0
31/10/2014
48.69
 320,390 47.92 48.69 47.92 249,820 56,160 18.1
30/10/2014
47.92
 307,670 47.92 48.18 47.66 193,160 21,480 15.9
29/10/2014
47.92
 451,020 46.62 47.92 47.40 236,680 94,670 13.0
28/10/2014
46.62
 259,540 45.84 47.14 45.59 153,170 19,990 0.0
27/10/2014
45.84
 338,360 47.40 47.40 45.84 1,102,050 1,044,410 5.2
24/10/2014
47.40
 174,000 47.40 47.66 46.62 55,100 38,100 1.6
23/10/2014
47.40
 733,290 48.69 48.69 47.40 329,120 155,020 16.1
22/10/2014
48.69
 771,150 47.66 48.69 47.92 374,490 197,580 16.5
21/10/2014
47.66
 968,930 45.84 47.92 45.59 442,860 586,350 -12.8
20/10/2014
45.84
 650,410 45.07 46.10 44.81 221,990 501,910 -24.4
17/10/2014
45.07
 1,303,340 46.10 46.10 44.55 310,360 1,137,040 -72.0
16/10/2014
46.10
 1,393,300 48.95 48.95 45.84 31,940 667,740 -57.7
15/10/2014
48.95
 925,630 49.73 49.99 48.95 114,000 556,770 -42.2
14/10/2014
49.73
 697,510 50.77 51.03 49.73 138,970 227,630 -8.6
13/10/2014
50.77
 802,400 52.32 52.32 50.25 32,600 660,330 -61.8
10/10/2014
52.32
 223,810 52.84 53.36 51.80 123,210 26,440 9.8
09/10/2014
52.84
 584,180 51.28 53.36 51.54 70,000 53,710 1.6
08/10/2014
51.28
 499,130 52.32 52.32 51.28 58,800 279,850 -22.0
07/10/2014
52.32
 160,670 52.84 52.84 51.80 52,000 47,580 0.4
06/10/2014
52.84
 299,740 51.80 52.84 51.80 178,820 34,380 14.5
03/10/2014
51.80
 416,400 52.84 52.84 51.28 179,090 43,070 13.7
02/10/2014
52.84
 450,620 52.32 53.36 51.80 739,680 518,170 22.4
01/10/2014
52.32
 505,510 50.25 52.32 50.51 191,750 168,870 2.3
30/09/2014
50.25
 253,880 49.99 50.51 49.73 118,710 3,520 11.1
29/09/2014
49.99
 188,840 50.51 50.77 49.73 57,000 45,940 1.1
26/09/2014
50.51
 292,100 50.77 51.28 50.25 154,140 60,000 9.2
25/09/2014
50.77
 863,200 50.77 51.03 49.21 203,200 15,260 18.1
24/09/2014
50.77
 713,960 51.80 51.80 50.77 377,540 168,720 20.7
23/09/2014
51.80
 581,050 52.32 52.84 51.54 1,473,290 6,100 147.0
22/09/2014
52.32
 554,400 51.80 53.36 52.32 2,015,390 64,120 195.1
19/09/2014
51.80
 1,454,240 52.32 52.84 51.28 834,680 979,980 -14.5
18/09/2014
52.32
 706,360 53.87 53.87 51.80 216,100 28,770 19.0
17/09/2014
53.87
 587,710 55.43 55.95 53.87 29,720 193,780 -17.2
16/09/2014
55.43
 630,930 54.91 56.98 54.39 38,760 279,680 -25.8
15/09/2014
54.91
 1,928,150 51.54 54.91 51.80 672,340 48,080 65.6
12/09/2014
51.54
 755,130 51.54 51.80 51.28 160,880 1,650 15.8
11/09/2014
51.54
 1,630,110 51.28 52.84 50.77 558,660 66,330 48.7
10/09/2014
51.28
 339,870 51.28 51.28 49.21 78,170 111,590 -3.2
09/09/2014
51.28
 1,653,050 50.25 52.84 50.25 439,970 4,260 42.9
08/09/2014
50.25
 276,220 50.77 51.03 50.25 142,210 106,200 3.5
05/09/2014
50.77
 254,890 50.25 51.28 50.51 159,090 20,050 13.6
04/09/2014
50.25
 186,340 49.73 50.51 49.21 173,282 136,332 3.6
03/09/2014
49.73
 560,410 51.03 51.03 49.47 222,120 13,040 20.3
29/08/2014
51.03
 211,810 51.28 51.54 50.77 47,510 28,430 1.9
28/08/2014
51.28
 203,740 51.28 51.80 50.77 81,000 30,440 5.0
27/08/2014
51.28
 227,620 51.03 51.28 50.51 99,240 51,810 4.7
26/08/2014
51.03
 368,640 51.80 51.80 50.77 171,840 91,640 7.9
25/08/2014
51.80
 356,180 50.77 51.80 51.03 200,200 113,110 8.6
22/08/2014: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/08/2014
50.77
 585,030 48.51 51.28 49.47 266,790 90,960 17.2
21/08/2014
48.51
 636,900 47.12 48.51 47.58 385,720 174,000 22.0
20/08/2014
47.12
 300,930 46.66 47.12 46.66 129,050 51,450 7.9
19/08/2014
46.66
 231,560 46.20 47.12 46.20 5,332,800 5,372,110 -4.0
18/08/2014
46.20
 338,450 46.66 47.58 46.20 52,330 35,410 1.7
15/08/2014
46.66
 269,590 46.66 46.66 45.97 115,570 172,300 -5.6
14/08/2014
46.66
 387,840 47.12 47.12 45.97 125,200 162,580 -3.7
13/08/2014
47.12
 427,400 47.12 48.04 45.73 14,600 220,230 -20.8
12/08/2014
47.12
 443,640 45.73 48.04 45.27 10,800 98,090 -8.6
11/08/2014
45.73
 266,790 45.27 45.73 44.81 54,860 95,860 -4.0
08/08/2014
45.27
 299,450 46.20 46.20 45.27 3,300 108,400 -10.4
07/08/2014
46.20
 341,730 46.20 46.20 45.50 147,800 170,070 -2.2
06/08/2014
46.20
 313,190 45.73 46.66 45.27 171,810 1,200 17.0
05/08/2014
45.73
 426,890 45.27 45.73 44.58 160,030 176,110 -1.6
04/08/2014
45.27
 393,320 43.42 45.27 43.42 81,740 78,100 0.4
01/08/2014
43.42
 234,450 43.89 44.12 43.42 74,170 54,520 1.9
31/07/2014
43.89
 553,880 42.27 43.89 42.27 184,060 132,210 4.9
30/07/2014
42.27
 182,740 42.04 42.73 42.04 52,000 26,000 2.4
29/07/2014
42.04
 152,760 41.81 42.04 41.35 41,320 6,300 3.2
28/07/2014
41.81
 305,300 42.73 43.19 41.81 24,940 4,310 1.9
25/07/2014
42.73
 372,390 43.66 43.89 42.73 145,700 4,590 13.2
24/07/2014
43.66
 395,610 42.50 43.89 42.50 253,550 39,060 20.2
23/07/2014
42.50
 341,410 41.81 42.73 42.04 84,010 30,230 5.0
22/07/2014
41.81
 275,520 42.27 42.27 41.58 110,090 54,000 5.1
21/07/2014
42.27
 626,100 41.11 42.50 41.58 187,240 15,720 15.7
18/07/2014
41.11
 618,110 39.96 41.11 39.73 76,550 258,370 -16.3
17/07/2014
39.96
 370,240 40.19 40.19 39.50 105,430 12,850 8.0
16/07/2014
40.19
 370,010 40.42 40.88 40.19 62,480 127,700 -5.7
15/07/2014
40.42
 329,710 40.19 40.65 40.19 58,940 140,150 -7.1
14/07/2014
40.19
 921,570 38.80 40.19 38.80 141,130 263,660 -10.7
11/07/2014
38.80
 119,120 38.80 38.80 38.34 36,050 360 3.0
10/07/2014
38.80
 183,470 39.04 39.04 38.34 26,760 3,310 2.0
09/07/2014
39.04
 306,590 38.57 39.04 38.34 10,200 94,400 -7.1
08/07/2014
38.57
 189,320 38.57 38.80 38.34 101,000 108,220 -0.6
07/07/2014
38.57
 216,690 38.80 39.04 38.57 41,000 94,060 -4.5
04/07/2014
38.80
 231,480 39.27 39.27 38.80 50,500 65,980 -1.3
03/07/2014
39.27
 544,380 38.34 39.27 38.34 213,980 352,960 -11.7
02/07/2014
38.34
 309,550 38.57 38.80 38.34 213,402 115,152 8.2
01/07/2014
38.57
 243,300 38.11 38.80 37.88 62,290 27,120 2.9
30/06/2014
38.11
 164,780 38.57 38.57 38.11 480 46,990 -3.9
27/06/2014
38.57
 206,910 38.80 38.80 38.11 47,950 57,860 -0.8
26/06/2014
38.80
 287,050 38.80 38.80 38.34 77,800 123,910 -3.9
25/06/2014
38.80
 164,810 38.80 38.80 38.57 71,110 81,960 -0.9
24/06/2014
38.80
 387,260 38.34 38.80 38.34 258,830 95,760 13.6
23/06/2014
38.34
 240,020 38.34 38.57 38.34 102,330 8,240 7.8

Chính sách bảo mật | Điều khoản sử dụng |