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)
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
20/06/2014
38.34
 1,028,430 39.27 39.27 38.34 723,150 709,500 1.1
19/06/2014
39.27
 480,800 39.50 39.50 38.11 192,380 7,130 15.5
18/06/2014
39.50
 216,610 39.73 40.19 39.27 73,960 6,960 5.8
17/06/2014
39.73
 626,360 38.57 39.73 38.57 127,700 36,440 7.8
16/06/2014
38.57
 975,580 38.34 38.80 38.34 319,920 965,200 -53.9
13/06/2014
38.34
 95,130 38.34 38.34 37.88 14,580 7,980 0.5
12/06/2014
38.34
 91,240 38.57 38.57 38.11 15,630 19,610 -0.3
11/06/2014
38.57
 393,600 38.34 38.80 38.11 19,010 294,570 -23.0
10/06/2014
38.34
 83,670 38.34 38.57 37.88 43,620 13,930 2.5
09/06/2014
38.34
 486,080 37.88 38.80 37.65 62,940 333,580 -22.6
06/06/2014
37.88
 71,030 37.88 38.34 37.88 2,000 15,130 -1.1
05/06/2014
37.88
 141,320 38.57 38.57 37.88 53,000 21,720 2.6
04/06/2014
38.57
 172,420 38.57 38.57 38.34 98,230 72,500 2.1
03/06/2014
38.57
 176,210 38.34 38.80 38.11 121,020 48,780 6.0
02/06/2014
38.34
 113,020 38.80 38.80 38.11 102,500 23,430 6.6
30/05/2014
38.80
 379,780 38.57 39.04 38.57 238,500 115,840 10.3
29/05/2014
38.57
 206,300 38.57 38.80 38.34 170,100 55,610 9.6
28/05/2014
38.57
 506,380 37.88 38.80 37.88 172,270 165,180 0.6
27/05/2014
37.88
 173,260 37.65 38.11 37.19 77,330 68,080 0.8
26/05/2014
37.65
 48,480 37.65 37.65 37.19 18,720 5,070 1.1
23/05/2014
37.65
 257,210 37.19 37.65 37.19 47,800 101,010 -4.3
22/05/2014
37.19
 125,620 37.42 37.65 36.96 79,010 45,240 2.7
21/05/2014
37.42
 171,110 37.19 37.65 36.73 77,860 101,210 -1.9
20/05/2014
37.19
 132,220 37.65 37.65 36.73 27,310 77,980 -4.1
19/05/2014
37.65
 306,800 37.42 37.65 36.49 284,140 72,630 17.1
16/05/2014
37.42
 129,520 37.42 37.42 36.49 78,980 18,780 4.8
15/05/2014
37.42
 530,570 37.88 38.11 36.03 353,400 87,170 21.6
14/05/2014
37.88
 514,270 35.80 37.88 36.03 384,790 108,410 22.0
13/05/2014
35.80
 367,800 34.65 35.80 34.19 298,840 27,740 20.5
12/05/2014
34.65
 866,210 36.49 36.49 33.95 556,350 192,820 26.9
09/05/2014
36.49
 473,550 35.57 36.49 35.11 172,740 107,650 5.1
08/05/2014
35.57
 1,129,990 38.11 38.11 35.57 427,320 402,530 2.1
07/05/2014
38.11
 174,000 37.65 38.11 37.65 130,630 61,950 5.6
06/05/2014
37.65
 274,960 38.57 38.57 36.96 48,490 23,190 2.1
05/05/2014
38.57
 289,990 39.27 39.27 38.11 140,360 78,600 5.1
29/04/2014
39.27
 207,380 38.80 39.27 38.34 69,200 71,240 -0.1

Chính sách bảo mật | Điều khoản sử dụng |