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

19.15
-0.10
(-0.52%)
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
(2026-08-18) 		1.20 6.49% 121,900,300 -1,259,037 0
18.35
34
19.25
2 tháng
(2026-07-20) 		0.40 2.07% 189,119,800 -1,259,037 0
17.50
34
19.25
3 tháng
(2026-06-19) 		1.10 5.89% 268,858,900 -1,259,037 0
17.50
34
19.25
6 tháng
(2026-03-23) 		-0.85 -4.14% 523,411,000 -1,259,037 0
11.35
34
19.25
12 tháng
(2025-09-22) 		6.78 52.48% 1,656,686,100 -1,259,037 0
11.32
34
19.25
24 tháng
(2024-09-27) 		3.73 23.38% 3,095,242,400 -1,259,037 0
9.76
34
19.25
36 tháng
(2023-10-03) 		5.32 36.95% 4,376,524,300 -1,259,037 0
9.76
34
19.25
60 tháng
(2021-10-13) 		8.78 80.41% 7,794,329,200 79,433,031 1,314.2
7.47
34
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
12.66
 600,840 12.66 12.80 12.47 55,000 12,920 1.4
07/09/2015
12.66
 486,440 12.84 12.84 12.62 139,450 120,000 0.7
04/09/2015
12.84
 712,930 12.77 13.06 12.80 67,010 97,350 -1.1
03/09/2015
12.77
 1,039,860 13.10 13.13 12.58 505,200 864,590 -12.4
01/09/2015
13.10
 1,232,940 13.32 13.76 13.10 543,080 1,340,910 -28.9
31/08/2015
13.32
 1,276,040 13.87 14.09 13.10 23,640 364,550 -12.7
28/08/2015
13.87
 2,118,560 12.99 13.87 13.28 609,390 203,600 15.2
27/08/2015
12.99
 1,535,450 12.36 13.17 12.58 340,470 367,280 -0.9
26/08/2015
12.36
 1,117,430 11.56 12.36 11.56 149,060 366,870 -7.3
25/08/2015
11.56
 1,669,010 11.30 11.67 10.97 223,210 541,810 -9.8
24/08/2015
11.30
 1,047,380 12.14 12.14 11.30 242,380 94,520 4.7
21/08/2015
12.14
 1,354,530 12.58 12.58 11.74 203,740 895,640 -22.5
20/08/2015
12.58
 2,058,590 13.50 13.50 12.58 197,320 1,434,130 -43.1
19/08/2015
13.50
 1,251,210 13.98 13.98 13.32 80,470 1,014,170 -34.5
18/08/2015
13.98
 416,850 13.98 13.98 13.76 188,740 264,260 -2.9
17/08/2015
13.98
 950,400 14.45 14.53 13.57 262,730 648,420 -14.5
14/08/2015
14.45
 597,750 14.71 14.82 14.38 204,490 125,990 3.1
13/08/2015
14.71
 766,480 15.26 15.26 14.67 381,520 652,080 -11.0
12/08/2015
15.26
 789,130 15.66 15.66 15.26 348,180 229,080 5.0
11/08/2015
15.66
 881,330 15.70 15.81 15.63 547,520 873,270 -13.9
10/08/2015
15.70
 321,470 15.74 15.74 15.63 481,230 399,630 3.5
07/08/2015
15.74
 311,220 15.88 15.88 15.70 424,720 342,600 3.5
06/08/2015
15.88
 247,200 15.88 15.88 15.77 177,020 57,350 5.2
05/08/2015
15.88
 245,970 15.74 15.88 15.63 125,990 48,080 3.3
04/08/2015
15.74
 423,980 15.81 15.81 15.59 215,020 93,350 5.2
03/08/2015
15.81
 698,860 16.10 16.10 15.66 285,620 120,160 7.1
31/07/2015
16.10
 398,830 16.25 16.36 16.10 162,680 247,190 -3.7
30/07/2015
16.25
 318,690 16.18 16.36 16.18 120,780 163,260 -1.9
29/07/2015
16.18
 727,150 16.25 16.32 16.14 191,150 331,430 -6.2
28/07/2015
16.25
 730,070 16.69 16.69 16.21 155,700 247,190 -4.1
27/07/2015
16.69
 642,110 16.73 16.80 16.62 118,050 172,490 -2.5
24/07/2015
16.73
 533,090 16.51 16.88 16.51 93,910 132,000 -1.7
23/07/2015
16.51
 491,900 16.18 16.62 16.14 51,640 6,520 2.0
22/07/2015
16.18
 294,940 16.10 16.18 16.03 90,190 148,130 -2.6
21/07/2015
16.10
 348,130 16.07 16.29 15.96 145,930 25,250 5.3
20/07/2015
16.07
 722,010 16.51 16.51 15.88 230,040 157,290 3.2
17/07/2015
16.51
 589,950 16.80 16.95 16.47 79,800 275,000 -8.8
16/07/2015
16.80
 518,270 17.17 17.17 16.73 171,130 209,560 -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
17.17
 917,660 17.23 17.61 17.17 41,110 378,480 -16.0
14/07/2015
17.23
 828,280 18.16 18.16 17.23 96,440 2,000 5.3
13/07/2015
18.16
 1,662,730 17.23 18.16 17.07 1,280,920 6,800 72.6
10/07/2015
17.23
 637,470 17.07 17.54 16.92 211,680 59,200 8.5
09/07/2015
17.07
 945,840 17.07 17.23 16.61 222,420 564,560 -18.6
08/07/2015
17.07
 1,228,530 17.69 17.69 17.07 200,090 457,440 -14.3
07/07/2015
17.69
 1,168,920 18.00 18.31 17.69 291,030 101,680 11.0
06/07/2015
18.00
 2,544,920 16.92 18.00 17.07 185,090 5,780 10.3
03/07/2015
16.92
 785,700 16.76 16.92 16.61 390,880 9,150 20.6
02/07/2015
16.76
 758,180 16.45 16.76 16.29 355,140 3,460 18.8
01/07/2015
16.45
 298,040 16.29 16.61 16.14 31,480 1,190 1.6
30/06/2015
16.29
 467,890 16.61 16.61 16.29 174,800 17,950 8.3
29/06/2015
16.61
 1,084,650 16.14 16.76 15.98 618,980 226,470 20.7
26/06/2015
16.14
 652,350 16.29 16.45 16.14 26,730 183,130 -8.2
25/06/2015
16.29
 385,880 16.45 16.61 16.29 200 285,050 -15.0
24/06/2015
16.45
 305,440 16.76 16.92 16.45 30,980 100,000 -3.7
23/06/2015
16.76
 328,790 16.92 16.92 16.61 181,210 151,390 1.6
22/06/2015
16.92
 697,070 16.45 16.92 16.29 346,460 15,400 17.7
19/06/2015
16.45
 1,272,360 16.29 16.61 16.29 1,061,770 887,120 9.3
18/06/2015
16.29
 472,660 16.29 16.61 16.29 121,740 104,230 0.9
17/06/2015
16.29
 578,450 16.45 16.61 16.14 138,850 98,640 2.1
16/06/2015
16.45
 722,810 16.76 16.76 16.45 162,180 138,030 1.3
15/06/2015
16.76
 496,710 17.07 17.07 16.61 17,690 105,000 -4.7
12/06/2015
17.07
 529,200 17.07 17.23 16.76 8,500 10,000 -0.1
11/06/2015
17.07
 1,654,660 16.61 17.23 16.92 144,600 267,510 -6.8
10/06/2015
16.61
 979,880 16.45 16.76 16.14 66,040 432,700 -19.5
09/06/2015
16.45
 552,500 16.45 16.61 15.98 220,400 303,850 -4.3
08/06/2015
16.45
 1,129,920 16.14 16.76 16.14 5,000 187,040 -9.7
05/06/2015
16.14
 938,280 16.14 16.45 15.83 202,420 266,760 -3.3
04/06/2015
16.14
 447,390 16.14 16.29 15.98 154,100 86,590 3.6
03/06/2015
16.14
 732,040 15.98 16.45 16.14 346,200 527,300 -9.5
02/06/2015
15.98
 652,870 15.98 16.29 15.98 371,510 427,330 -2.9
01/06/2015
15.98
 610,780 15.98 16.45 15.98 254,960 336,480 -4.2
29/05/2015
15.98
 791,520 16.29 16.29 15.83 134,570 607,820 -24.3
28/05/2015
16.29
 367,630 16.29 16.61 16.14 89,990 20,130 3.7
27/05/2015
16.29
 448,340 16.61 16.61 16.14 79,640 88,140 -0.4
26/05/2015
16.61
 646,550 16.61 16.76 16.45 369,570 35,560 17.8
25/05/2015
16.61
 457,330 16.76 16.76 16.29 130,580 27,060 5.5
22/05/2015
16.76
 748,720 16.45 16.92 16.45 260,180 132,000 6.9
21/05/2015
16.45
 800,720 15.67 16.76 15.83 339,960 132,040 10.8
20/05/2015
15.67
 441,840 15.30 15.98 15.18 28,120 67,470 -2.0
19/05/2015
15.30
 487,730 15.21 15.46 15.12 13,760 128,770 -5.7
18/05/2015
15.21
 765,350 15.67 15.67 15.21 139,530 300,900 -7.9
15/05/2015
15.67
 431,450 16.29 16.29 15.67 44,100 85,470 -2.1
14/05/2015
16.29
 682,810 16.29 16.61 16.14 146,310 254,860 -5.7
13/05/2015
16.29
 615,070 16.61 17.07 16.29 4,750 294,700 -15.4
12/05/2015
16.61
 906,410 16.61 17.07 16.45 469,720 386,360 4.6
11/05/2015
16.61
 527,710 17.07 17.07 16.45 126,210 149,010 -1.2
08/05/2015
17.07
 580,800 17.38 17.38 16.76 34,880 171,850 -7.5
07/05/2015
17.38
 372,740 17.54 17.69 17.07 30,130 60,070 -1.7
06/05/2015
17.54
 1,125,610 17.07 18.00 17.23 470,140 109,880 20.4
05/05/2015
17.07
 807,380 16.61 17.23 15.98 395,400 14,650 20.4
04/05/2015
16.61
 952,510 16.92 17.38 16.14 40,560 0 2.2
27/04/2015
16.92
 736,780 17.69 17.69 16.92 135,510 41,670 5.3
24/04/2015
17.69
 1,020,450 17.38 17.85 17.23 413,810 15,200 22.5
23/04/2015
17.38
 1,221,470 17.23 17.54 16.92 752,990 4,840 41.5
22/04/2015
17.23
 1,498,530 16.92 17.38 16.92 926,910 210,600 39.5
21/04/2015
16.92
 1,427,090 16.76 17.38 16.76 1,142,150 305,070 46.1
20/04/2015
16.76
 1,300,940 16.45 17.07 16.29 432,900 427,580 0.3
17/04/2015
16.45
 3,521,750 16.61 17.54 16.45 2,190,290 850,010 74.2
16/04/2015
16.61
 2,112,660 15.52 16.61 16.45 967,450 505,110 24.6
15/04/2015
15.52
 1,430,420 14.62 15.52 14.74 623,360 5,700 30.5

Chính sách bảo mật | Điều khoản sử dụng |