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)
28/04/2014
38.80
 761,030 38.34 39.27 38.80 156,000 101,970 4.6
25/04/2014
38.34
 564,240 37.88 38.80 37.42 300,290 116,070 15.3
24/04/2014
37.88
 171,870 37.88 38.11 37.19 41,780 56,930 -1.2
23/04/2014
37.88
 355,910 38.34 38.34 37.19 24,610 216,960 -15.7
22/04/2014
38.34
 330,050 36.96 38.34 36.73 54,360 91,680 -3.0
21/04/2014
36.96
 376,980 37.19 37.19 36.73 101,420 125,330 -1.9
18/04/2014
37.19
 175,470 38.34 38.34 37.19 9,760 1,100 0.7
17/04/2014
38.34
 475,220 37.65 38.57 37.65 174,180 97,450 6.3
16/04/2014
37.65
 665,130 38.11 38.34 36.49 200,090 253,480 -4.3
15/04/2014
38.11
 521,730 39.50 39.73 38.11 113,400 39,030 6.3
14/04/2014
39.50
 287,480 40.19 40.42 39.27 24,030 2,000 1.9
11/04/2014
40.19
 347,300 40.19 40.19 39.50 33,190 85,390 -4.5
10/04/2014
40.19
 505,810 40.19 40.88 39.73 123,000 163,960 -3.6
08/04/2014
40.19
 382,800 39.96 40.19 39.73 81,060 16,110 5.6
07/04/2014
39.96
 994,590 38.80 40.42 39.04 116,730 148,310 -2.6
04/04/2014
38.80
 511,370 38.11 38.80 38.11 20,650 14,300 0.5
03/04/2014
38.11
 186,710 37.88 38.34 37.88 34,070 56,350 -1.8
02/04/2014
37.88
 386,260 37.88 38.34 36.96 110,740 80,660 2.4
01/04/2014
37.88
 420,600 38.34 38.57 37.65 152,000 38,110 9.4
31/03/2014
38.34
 610,480 38.34 38.80 38.11 156,220 82,030 6.2
28/03/2014
38.34
 606,870 37.42 38.34 37.19 296,380 90,310 16.8
27/03/2014
37.42
 674,930 36.49 37.42 36.26 216,040 67,230 11.9
26/03/2014
36.49
 915,850 37.42 37.65 36.03 38,030 79,490 -3.3
25/03/2014
37.42
 426,410 38.11 38.11 37.42 162,400 113,800 3.9
24/03/2014
38.11
 861,600 36.03 38.11 36.96 201,410 501,790 -24.2
21/03/2014
36.03
 2,963,440 36.73 36.96 36.03 877,080 2,825,910 -152.5
20/03/2014
36.73
 387,600 36.96 36.96 36.49 67,910 127,420 -4.7
19/03/2014
36.96
 503,290 36.73 36.96 36.49 106,600 305,400 -15.9
18/03/2014
36.73
 415,920 36.26 36.96 36.03 100,000 199,510 -7.8
17/03/2014
36.26
 681,980 37.19 37.19 36.03 227,660 89,010 10.9
14/03/2014
37.19
 633,480 37.19 37.65 36.96 175,450 371,180 -15.8
13/03/2014
37.19
 283,940 36.96 37.19 36.49 90,520 150,560 -4.8
12/03/2014
36.96
 981,070 36.73 38.11 36.73 246,290 461,000 -17.4
11/03/2014
36.73
 490,370 35.80 36.73 36.03 341,200 285,300 4.4
10/03/2014
35.80
 389,350 36.03 36.26 35.80 131,310 270,680 -10.8
07/03/2014
36.03
 221,220 36.26 36.73 36.03 92,540 121,600 -2.3
06/03/2014
36.26
 439,880 36.26 36.96 36.26 213,320 228,140 -1.2
05/03/2014
36.26
 549,860 35.57 36.49 35.80 302,500 410,120 -8.4
04/03/2014
35.57
 478,730 36.03 36.03 34.88 184,430 377,480 -14.8
03/03/2014
36.03
 455,550 37.65 37.65 36.03 52,880 255,170 -16.0
28/02/2014
37.65
 616,990 36.03 37.65 35.80 212,200 258,710 -3.9
27/02/2014
36.03
 250,550 36.73 36.96 36.03 97,550 10,920 6.9
26/02/2014
36.73
 335,390 36.49 36.73 36.03 65,130 0 5.1
25/02/2014
36.49
 250,530 36.96 36.96 36.26 37,340 84,220 -3.7
24/02/2014
36.96
 397,450 34.88 36.96 34.88 141,390 3,110 10.9
21/02/2014
34.88
 303,130 34.88 35.34 34.19 33,670 41,800 -0.6
20/02/2014
34.88
 456,770 37.19 37.19 34.65 30,640 78,270 -3.7
19/02/2014
37.19
 429,970 35.34 37.65 35.80 65,660 9,400 4.5
18/02/2014
35.34
 368,100 33.95 35.34 33.95 257,270 10,020 18.5
17/02/2014
33.95
 260,380 34.19 34.65 33.95 86,400 95,570 -0.7
14/02/2014
34.19
 400,580 33.72 34.65 33.72 221,770 13,470 15.4
13/02/2014
33.72
 323,120 33.26 33.95 33.26 50,800 11,300 2.9
12/02/2014
33.26
 203,630 33.03 33.26 32.57 32,840 3,120 2.1
11/02/2014
33.03
 398,860 33.03 33.26 32.80 123,380 40,000 6.0
10/02/2014
33.03
 189,600 32.34 33.03 32.34 30,840 20,000 0.8
07/02/2014
32.34
 330,670 31.88 32.80 31.64 152,390 73,310 5.5
06/02/2014
31.88
 542,910 33.26 33.26 31.88 96,490 378,800 -19.7
27/01/2014
33.26
 271,260 33.95 33.95 32.80 98,690 156,830 -4.2
24/01/2014
33.95
 177,370 33.72 33.95 33.49 83,240 30,910 3.8
23/01/2014
33.72
 393,140 32.34 34.42 32.57 254,170 42,690 15.3
22/01/2014
32.34
 285,140 34.19 34.65 32.34 107,510 101,190 0.6
21/01/2014
34.19
 495,630 32.11 34.19 31.88 324,740 105,470 15.7
20/01/2014
32.11
 580,040 31.64 32.34 31.64 439,130 172,100 18.6
17/01/2014
31.64
 1,088,310 31.64 32.57 31.64 599,110 595,890 0.2
16/01/2014
31.64
 234,570 31.64 31.88 31.18 190,360 183,620 0.5
15/01/2014
31.64
 338,490 31.64 32.11 31.18 129,650 113,570 1.1
14/01/2014
31.64
 429,200 30.72 31.88 30.72 219,370 29,110 13.0
13/01/2014
30.72
 580,970 29.80 30.95 29.57 151,850 4,300 9.7
10/01/2014
29.80
 283,850 30.26 30.49 29.80 224,480 235,920 -0.7
09/01/2014
30.26
 541,620 30.03 30.26 29.57 388,720 368,590 1.4
08/01/2014
30.03
 940,450 28.18 30.03 27.95 438,860 163,120 17.4
07/01/2014
28.18
 247,310 27.95 28.18 27.95 136,070 8,490 7.7
06/01/2014
27.95
 277,340 27.72 27.95 27.72 91,630 80,590 0.7
03/01/2014
27.72
 116,840 28.18 28.18 27.72 17,510 790 1.0
02/01/2014
28.18
 115,900 28.18 28.18 27.95 50,590 3,640 2.9
31/12/2013
28.18
 268,350 27.95 28.41 27.95 170,160 2,620 10.2
30/12/2013
27.95
 383,610 28.41 28.41 27.95 336,230 4,220 20.3
27/12/2013
28.41
 343,840 28.41 28.64 28.18 213,010 0 13.1
26/12/2013
28.41
 398,870 28.18 28.64 27.95 317,010 0 19.4
25/12/2013
28.18
 149,890 27.95 28.41 27.95 50,680 0 3.1
24/12/2013
27.95
 389,710 27.72 28.18 27.49 101,600 138,670 -2.2
23/12/2013
27.72
 764,090 27.72 28.18 27.72 295,880 80,170 12.9
20/12/2013
27.72
 831,180 27.95 28.18 27.72 443,360 646,110 -12.1
19/12/2013
27.95
 290,150 28.64 28.64 27.95 140,400 160,490 -1.2
18/12/2013
28.64
 248,710 28.41 28.64 27.95 200,970 1,080 12.3
17/12/2013
28.41
 155,840 27.72 28.41 27.95 62,860 106,760 -2.7
16/12/2013
27.72
 663,170 27.72 28.87 27.26 550,540 160,150 23.4
13/12/2013
27.72
 619,070 27.95 27.95 27.26 360,500 6,690 21.0
12/12/2013
27.95
 475,270 27.95 27.95 27.02 356,330 7,500 20.8
11/12/2013
27.95
 600,780 28.64 28.64 27.72 270,520 100,000 10.4
10/12/2013
28.64
 335,630 28.87 28.87 28.18 202,740 50,050 9.4
09/12/2013
28.87
 303,520 28.64 29.10 28.64 404,360 49,180 22.1
06/12/2013
28.64
 127,990 28.64 28.87 28.18 38,400 17,780 1.3
05/12/2013
28.64
 163,020 29.10 29.33 28.64 0 7,720 -0.5
04/12/2013
29.10
 175,250 29.10 29.10 28.64 13,290 51,980 -2.4
03/12/2013
29.10
 268,860 29.57 29.80 29.10 6,100 154,460 -9.4
02/12/2013: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
02/12/2013
29.57
 233,940 28.77 29.80 29.33 72,220 0 4.6
29/11/2013
28.77
 180,390 27.94 28.77 27.94 96,940 300 6.6
28/11/2013
27.94
 121,770 28.35 28.56 27.94 500 7,030 -0.4
27/11/2013
28.35
 197,460 28.77 29.18 28.15 109,510 39,640 4.9

Chính sách bảo mật | Điều khoản sử dụng |