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)
23/12/2014
33.15
 933,820 33.67 34.45 32.89 2,097,220 1,917,330 11.7
22/12/2014
33.67
 1,318,750 31.60 33.67 31.86 729,980 332,480 25.5
19/12/2014
31.60
 3,092,270 30.30 32.38 30.82 1,874,710 1,245,120 38.5
18/12/2014
30.30
 1,047,190 28.49 30.30 29.27 318,200 319,380 -0.1
17/12/2014
28.49
 2,509,570 29.79 30.30 27.71 1,180,150 1,426,660 -14.1
16/12/2014
29.79
 1,759,100 31.60 31.60 29.53 746,640 893,040 -8.5
15/12/2014
31.60
 956,180 32.64 32.64 31.34 329,690 495,180 -10.2
12/12/2014
32.64
 1,160,630 33.67 33.67 32.12 420,790 799,360 -23.9
11/12/2014
33.67
 1,086,010 34.97 34.97 32.64 484,100 469,250 1.0
10/12/2014
34.97
 1,830,480 33.67 34.97 31.34 554,680 376,910 11.1
09/12/2014
33.67
 1,795,040 36.00 36.00 33.67 142,170 750,710 -39.7
08/12/2014
36.00
 1,295,650 38.59 38.59 36.00 97,860 292,600 -13.7
05/12/2014
38.59
 621,680 39.37 39.37 38.33 85,710 139,370 -3.9
04/12/2014
39.37
 574,730 39.63 40.15 39.37 29,970 80,170 -3.9
03/12/2014
39.63
 714,950 39.11 39.63 39.11 71,640 239,650 -12.8
02/12/2014
39.11
 505,830 38.33 39.63 38.59 30,600 219,930 -14.3
01/12/2014
38.33
 1,961,710 39.11 39.63 38.33 214,750 1,355,710 -85.7
28/11/2014
39.11
 2,295,740 41.70 41.70 38.85 46,030 822,620 -59.0
27/11/2014
41.70
 1,253,050 43.00 43.00 40.92 41,710 646,940 -48.6
26/11/2014
43.00
 1,399,350 44.55 44.55 41.70 199,140 707,120 -42.0
25/11/2014
44.55
 492,170 44.29 45.33 44.55 1,615,299 1,822,719 -17.9
24/11/2014
44.29
 476,660 45.07 45.07 44.29 132,190 311,260 -15.4
21/11/2014
45.07
 587,540 46.62 46.62 44.81 119,110 258,280 -12.1
20/11/2014
46.62
 329,530 45.84 46.62 45.59 108,050 75,020 2.9
19/11/2014
45.84
 357,780 46.62 46.62 45.59 71,900 42,210 2.7
18/11/2014
46.62
 368,470 46.62 47.40 46.10 71,050 101,060 -2.7
17/11/2014
46.62
 517,000 46.62 47.92 46.62 114,660 104,260 0.9
14/11/2014
46.62
 424,890 47.14 47.14 46.36 37,200 235,460 -17.9
13/11/2014
47.14
 464,050 47.66 47.92 47.14 185,400 355,000 -15.5
12/11/2014
47.66
 326,560 47.66 47.92 47.40 13,450 226,240 -19.5
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

Chính sách bảo mật | Điều khoản sử dụng |