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

30.50
1.20
(4.10%)
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
(2025-12-29) 		0.80 2.81% 197,485,400 1,146,600 31.6
27.40
30.50
30.50
2 tháng
(2025-12-01) 		3.30 12.69% 341,405,600 12,890,900 336.3
23.60
30.50
30.50
3 tháng
(2025-10-30) 		9.05 44.69% 612,811,000 40,470,200 1,032.0
20.25
30.50
30.50
6 tháng
(2025-08-01) 		8.47 40.66% 1,066,852,900 36,651,600 951.0
18.90
30.50
30.50
12 tháng
(2025-02-03) 		6.47 28.31% 1,836,374,000 4,763,574 305.0
16.28
30.50
30.50
24 tháng
(2024-02-15) 		1.33 4.76% 2,883,247,700 -72,369,867 -1,930.3
16.28
34.13
30.50
36 tháng
(2023-02-13) 		9.15 45.44% 4,086,617,900 -64,983,088 -1,690.6
16.28
34.13
30.50
60 tháng
(2021-02-23) 		11.74 66.87% 7,971,506,700 16,166,780 -394.9
12.47
34.13
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
28.77
 366,700 28.15 28.77 27.94 264,630 66,080 13.7
25/11/2013
28.15
 234,230 27.73 28.56 27.94 101,360 13,510 6.0
22/11/2013
27.73
 276,180 27.11 27.94 27.11 162,780 64,380 6.5
21/11/2013
27.11
 342,900 26.90 27.32 26.90 139,460 192,680 -3.5
20/11/2013
26.90
 214,860 26.70 26.90 26.70 118,980 189,880 -4.6
19/11/2013
26.70
 168,260 26.70 27.32 26.70 38,420 72,490 -2.2
18/11/2013
26.70
 130,210 26.70 26.90 26.49 38,620 48,880 -0.7
15/11/2013
26.70
 100,880 26.49 26.90 26.28 0 36,330 -2.3
14/11/2013
26.49
 50,180 26.49 26.49 26.28 0 19,380 -1.2
13/11/2013
26.49
 102,670 26.49 26.70 26.49 65,770 46,960 1.2
12/11/2013
26.49
 148,280 27.11 27.11 26.49 13,440 85,460 -4.6
11/11/2013
27.11
 71,480 26.49 27.11 26.49 30,000 1,290 1.9
08/11/2013
26.49
 110,580 27.11 27.32 26.49 600 10,000 -0.6
07/11/2013
27.11
 153,890 27.94 27.94 27.11 46,780 19,480 1.8
06/11/2013
27.94
 195,220 27.53 27.94 27.53 150,030 48,460 6.8
05/11/2013
27.53
 220,360 26.70 27.73 26.28 125,230 750 8.2
04/11/2013
26.70
 93,010 25.87 26.70 26.08 37,440 38,470 -0.1
01/11/2013
25.87
 272,440 26.28 26.28 25.87 38,840 166,670 -8.1
31/10/2013
26.28
 276,270 27.11 27.32 26.28 38,900 229,410 -12.2
30/10/2013
27.11
 111,970 27.11 27.53 26.90 20,260 62,990 -2.8
29/10/2013
27.11
 107,830 27.73 27.73 27.11 30,000 4,870 1.7
28/10/2013
27.73
 58,130 27.73 27.94 27.73 37,000 0 2.5
25/10/2013
27.73
 77,230 27.94 28.15 27.73 15,790 1,330 1.0
24/10/2013
27.94
 145,440 28.15 28.56 27.94 86,420 115,990 -2.0
23/10/2013
28.15
 196,000 28.15 28.77 27.94 111,890 30,220 5.6
22/10/2013
28.15
 198,910 28.35 28.35 28.15 111,860 85,290 1.8
21/10/2013
28.35
 116,610 28.35 28.56 28.15 194,800 156,500 2.6
18/10/2013
28.35
 167,070 28.35 28.56 27.94 113,190 160 7.7
17/10/2013
28.35
 211,290 28.15 28.35 27.94 86,000 66,250 1.3
16/10/2013
28.15
 88,200 27.94 28.15 27.53 54,320 1,000 3.6
15/10/2013
27.94
 146,750 28.15 28.15 27.73 83,930 68,650 1.0
14/10/2013
28.15
 144,180 27.53 28.15 27.32 115,800 1,020 7.7
11/10/2013
27.53
 485,850 27.53 27.94 27.32 174,360 144,450 2.0
10/10/2013
27.53
 513,280 28.56 28.56 27.53 141,500 143,700 -0.2
09/10/2013
28.56
 142,580 28.15 28.56 27.94 80,000 43,050 2.5
08/10/2013
28.15
 100,960 27.94 28.15 27.53 18,000 13,500 0.3
07/10/2013
27.94
 174,050 27.32 28.35 27.11 84,980 60,000 1.7
04/10/2013
27.32
 175,320 26.90 27.32 26.90 35,150 1,500 2.2
03/10/2013
26.90
 230,000 26.70 27.11 26.70 84,600 29,410 3.6
02/10/2013
26.70
 252,170 26.70 27.32 26.70 110,380 19,370 5.9
01/10/2013
26.70
 280,930 27.11 27.32 26.49 70,790 73,180 -0.2
30/09/2013
27.11
 297,990 26.49 27.11 26.49 137,750 19,100 7.7
27/09/2013
26.49
 217,490 26.49 26.90 26.28 119,730 74,340 2.9
26/09/2013
26.49
 207,730 26.49 26.90 26.28 73,020 5,080 4.4
25/09/2013
26.49
 208,790 25.87 26.70 25.66 14,410 3,500 0.7
24/09/2013
25.87
 150,520 25.66 26.08 25.66 15,260 10,820 0.3
23/09/2013
25.66
 207,700 25.46 26.08 25.46 26,650 7,730 1.2
20/09/2013
25.46
 282,760 26.08 26.08 25.46 198,880 5,430 12.0
19/09/2013
26.08
 558,490 24.63 26.28 24.84 102,420 93,170 0.6
18/09/2013
24.63
 390,440 25.46 26.28 24.63 63,480 116,720 -3.2
17/09/2013
25.46
 615,960 23.80 25.46 24.01 186,680 6,710 10.8
16/09/2013
23.80
 252,270 24.21 24.42 23.80 43,600 194,000 -8.7
13/09/2013
24.21
 108,600 24.21 24.42 24.01 50,810 45,540 0.3
12/09/2013
24.21
 76,860 24.01 24.21 23.80 9,260 31,120 -1.3
11/09/2013
24.01
 268,820 24.21 24.84 24.01 4,700 45,900 -2.4
10/09/2013
24.21
 128,860 23.80 24.42 23.80 16,610 78,210 -3.6
09/09/2013
23.80
 184,080 24.21 24.21 23.59 55,900 73,560 -1.0
06/09/2013
24.21
 142,040 24.42 24.63 24.01 4,000 80,480 -4.5
05/09/2013
24.42
 148,270 24.01 24.42 23.80 21,500 6,050 0.9
04/09/2013
24.01
 107,040 24.21 24.42 24.01 38,380 46,110 -0.5
03/09/2013
24.21
 305,630 24.21 24.84 24.01 53,750 19,660 2.0
30/08/2013
24.21
 333,600 23.18 24.21 22.77 197,060 21,700 10.0
29/08/2013
23.18
 363,720 23.18 23.59 22.97 296,740 265,180 1.8
28/08/2013
23.18
 570,710 24.01 24.01 23.18 462,520 340,880 6.9

Chính sách bảo mật | Điều khoản sử dụng |