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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |