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)
13/11/2014
28.24
 464,050 28.55 28.71 28.24 185,400 355,000 -15.5
12/11/2014
28.55
 326,560 28.55 28.71 28.40 13,450 226,240 -19.5
11/11/2014
28.55
 364,970 28.40 28.87 28.40 350 37,620 -3.4
10/11/2014
28.40
 445,200 29.02 29.18 28.40 81,800 220,690 -12.8
07/11/2014
29.02
 241,300 29.18 29.18 28.71 53,950 141,410 -8.1
06/11/2014
29.18
 111,630 29.18 29.33 29.02 159,920 121,480 3.6
05/11/2014
29.18
 278,080 29.33 29.49 28.55 436,100 382,850 5.0
04/11/2014
29.33
 347,890 29.80 29.80 29.18 126,130 39,800 8.2
03/11/2014
29.80
 379,870 29.18 29.95 29.33 237,820 69,700 16.0
31/10/2014
29.18
 320,390 28.71 29.18 28.71 249,820 56,160 18.1
30/10/2014
28.71
 307,670 28.71 28.87 28.55 193,160 21,480 15.9
29/10/2014
28.71
 451,020 27.93 28.71 28.40 236,680 94,670 13.0
28/10/2014
27.93
 259,540 27.47 28.24 27.31 153,170 19,990 0.0
27/10/2014
27.47
 338,360 28.40 28.40 27.47 1,102,050 1,044,410 5.2
24/10/2014
28.40
 174,000 28.40 28.55 27.93 55,100 38,100 1.6
23/10/2014
28.40
 733,290 29.18 29.18 28.40 329,120 155,020 16.1
22/10/2014
29.18
 771,150 28.55 29.18 28.71 374,490 197,580 16.5
21/10/2014
28.55
 968,930 27.47 28.71 27.31 442,860 586,350 -12.8
20/10/2014
27.47
 650,410 27.00 27.62 26.85 221,990 501,910 -24.4
17/10/2014
27.00
 1,303,340 27.62 27.62 26.69 310,360 1,137,040 -72.0
16/10/2014
27.62
 1,393,300 29.33 29.33 27.47 31,940 667,740 -57.7
15/10/2014
29.33
 925,630 29.80 29.95 29.33 114,000 556,770 -42.2
14/10/2014
29.80
 697,510 30.42 30.57 29.80 138,970 227,630 -8.6
13/10/2014
30.42
 802,400 31.35 31.35 30.11 32,600 660,330 -61.8
10/10/2014
31.35
 223,810 31.66 31.97 31.04 123,210 26,440 9.8
09/10/2014
31.66
 584,180 30.73 31.97 30.88 70,000 53,710 1.6
08/10/2014
30.73
 499,130 31.35 31.35 30.73 58,800 279,850 -22.0
07/10/2014
31.35
 160,670 31.66 31.66 31.04 52,000 47,580 0.4
06/10/2014
31.66
 299,740 31.04 31.66 31.04 178,820 34,380 14.5
03/10/2014
31.04
 416,400 31.66 31.66 30.73 179,090 43,070 13.7
02/10/2014
31.66
 450,620 31.35 31.97 31.04 739,680 518,170 22.4
01/10/2014
31.35
 505,510 30.11 31.35 30.26 191,750 168,870 2.3
30/09/2014
30.11
 253,880 29.95 30.26 29.80 118,710 3,520 11.1
29/09/2014
29.95
 188,840 30.26 30.42 29.80 57,000 45,940 1.1
26/09/2014
30.26
 292,100 30.42 30.73 30.11 154,140 60,000 9.2
25/09/2014
30.42
 863,200 30.42 30.57 29.49 203,200 15,260 18.1
24/09/2014
30.42
 713,960 31.04 31.04 30.42 377,540 168,720 20.7
23/09/2014
31.04
 581,050 31.35 31.66 30.88 1,473,290 6,100 147.0
22/09/2014
31.35
 554,400 31.04 31.97 31.35 2,015,390 64,120 195.1
19/09/2014
31.04
 1,454,240 31.35 31.66 30.73 834,680 979,980 -14.5
18/09/2014
31.35
 706,360 32.28 32.28 31.04 216,100 28,770 19.0
17/09/2014
32.28
 587,710 33.21 33.52 32.28 29,720 193,780 -17.2
16/09/2014
33.21
 630,930 32.90 34.14 32.59 38,760 279,680 -25.8
15/09/2014
32.90
 1,928,150 30.88 32.90 31.04 672,340 48,080 65.6
12/09/2014
30.88
 755,130 30.88 31.04 30.73 160,880 1,650 15.8
11/09/2014
30.88
 1,630,110 30.73 31.66 30.42 558,660 66,330 48.7
10/09/2014
30.73
 339,870 30.73 30.73 29.49 78,170 111,590 -3.2
09/09/2014
30.73
 1,653,050 30.11 31.66 30.11 439,970 4,260 42.9
08/09/2014
30.11
 276,220 30.42 30.57 30.11 142,210 106,200 3.5
05/09/2014
30.42
 254,890 30.11 30.73 30.26 159,090 20,050 13.6
04/09/2014
30.11
 186,340 29.80 30.26 29.49 173,282 136,332 3.6
03/09/2014
29.80
 560,410 30.57 30.57 29.64 222,120 13,040 20.3
29/08/2014
30.57
 211,810 30.73 30.88 30.42 47,510 28,430 1.9
28/08/2014
30.73
 203,740 30.73 31.04 30.42 81,000 30,440 5.0
27/08/2014
30.73
 227,620 30.57 30.73 30.26 99,240 51,810 4.7
26/08/2014
30.57
 368,640 31.04 31.04 30.42 171,840 91,640 7.9
25/08/2014
31.04
 356,180 30.42 31.04 30.57 200,200 113,110 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
30.42
 585,030 29.06 30.73 29.64 266,790 90,960 17.2
21/08/2014
29.06
 636,900 28.23 29.06 28.51 385,720 174,000 22.0
20/08/2014
28.23
 300,930 27.96 28.23 27.96 129,050 51,450 7.9
19/08/2014
27.96
 231,560 27.68 28.23 27.68 5,332,800 5,372,110 -4.0
18/08/2014
27.68
 338,450 27.96 28.51 27.68 52,330 35,410 1.7
15/08/2014
27.96
 269,590 27.96 27.96 27.54 115,570 172,300 -5.6
14/08/2014
27.96
 387,840 28.23 28.23 27.54 125,200 162,580 -3.7
13/08/2014
28.23
 427,400 28.23 28.79 27.40 14,600 220,230 -20.8
12/08/2014
28.23
 443,640 27.40 28.79 27.13 10,800 98,090 -8.6
11/08/2014
27.40
 266,790 27.13 27.40 26.85 54,860 95,860 -4.0
08/08/2014
27.13
 299,450 27.68 27.68 27.13 3,300 108,400 -10.4
07/08/2014
27.68
 341,730 27.68 27.68 27.26 147,800 170,070 -2.2
06/08/2014
27.68
 313,190 27.40 27.96 27.13 171,810 1,200 17.0
05/08/2014
27.40
 426,890 27.13 27.40 26.71 160,030 176,110 -1.6
04/08/2014
27.13
 393,320 26.02 27.13 26.02 81,740 78,100 0.4
01/08/2014
26.02
 234,450 26.29 26.43 26.02 74,170 54,520 1.9
31/07/2014
26.29
 553,880 25.33 26.29 25.33 184,060 132,210 4.9
30/07/2014
25.33
 182,740 25.19 25.60 25.19 52,000 26,000 2.4
29/07/2014
25.19
 152,760 25.05 25.19 24.77 41,320 6,300 3.2
28/07/2014
25.05
 305,300 25.60 25.88 25.05 24,940 4,310 1.9
25/07/2014
25.60
 372,390 26.16 26.29 25.60 145,700 4,590 13.2
24/07/2014
26.16
 395,610 25.46 26.29 25.46 253,550 39,060 20.2
23/07/2014
25.46
 341,410 25.05 25.60 25.19 84,010 30,230 5.0
22/07/2014
25.05
 275,520 25.33 25.33 24.91 110,090 54,000 5.1
21/07/2014
25.33
 626,100 24.63 25.46 24.91 187,240 15,720 15.7
18/07/2014
24.63
 618,110 23.94 24.63 23.80 76,550 258,370 -16.3
17/07/2014
23.94
 370,240 24.08 24.08 23.67 105,430 12,850 8.0
16/07/2014
24.08
 370,010 24.22 24.50 24.08 62,480 127,700 -5.7
15/07/2014
24.22
 329,710 24.08 24.36 24.08 58,940 140,150 -7.1
14/07/2014
24.08
 921,570 23.25 24.08 23.25 141,130 263,660 -10.7
11/07/2014
23.25
 119,120 23.25 23.25 22.97 36,050 360 3.0
10/07/2014
23.25
 183,470 23.39 23.39 22.97 26,760 3,310 2.0
09/07/2014
23.39
 306,590 23.11 23.39 22.97 10,200 94,400 -7.1
08/07/2014
23.11
 189,320 23.11 23.25 22.97 101,000 108,220 -0.6
07/07/2014
23.11
 216,690 23.25 23.39 23.11 41,000 94,060 -4.5
04/07/2014
23.25
 231,480 23.53 23.53 23.25 50,500 65,980 -1.3
03/07/2014
23.53
 544,380 22.97 23.53 22.97 213,980 352,960 -11.7
02/07/2014
22.97
 309,550 23.11 23.25 22.97 213,402 115,152 8.2
01/07/2014
23.11
 243,300 22.84 23.25 22.70 62,290 27,120 2.9
30/06/2014
22.84
 164,780 23.11 23.11 22.84 480 46,990 -3.9
27/06/2014
23.11
 206,910 23.25 23.25 22.84 47,950 57,860 -0.8
26/06/2014
23.25
 287,050 23.25 23.25 22.97 77,800 123,910 -3.9
25/06/2014
23.25
 164,810 23.25 23.25 23.11 71,110 81,960 -0.9

Chính sách bảo mật | Điều khoản sử dụng |