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

19.25
-0.45
(-2.28%)
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)
20/01/2014
19.24
 580,040 18.96 19.38 18.96 439,130 172,100 18.6
17/01/2014
18.96
 1,088,310 18.96 19.51 18.96 599,110 595,890 0.2
16/01/2014
18.96
 234,570 18.96 19.10 18.68 190,360 183,620 0.5
15/01/2014
18.96
 338,490 18.96 19.24 18.68 129,650 113,570 1.1
14/01/2014
18.96
 429,200 18.41 19.10 18.41 219,370 29,110 13.0
13/01/2014
18.41
 580,970 17.85 18.54 17.71 151,850 4,300 9.7
10/01/2014
17.85
 283,850 18.13 18.27 17.85 224,480 235,920 -0.7
09/01/2014
18.13
 541,620 17.99 18.13 17.71 388,720 368,590 1.4
08/01/2014
17.99
 940,450 16.88 17.99 16.75 438,860 163,120 17.4
07/01/2014
16.88
 247,310 16.75 16.88 16.75 136,070 8,490 7.7
06/01/2014
16.75
 277,340 16.61 16.75 16.61 91,630 80,590 0.7
03/01/2014
16.61
 116,840 16.88 16.88 16.61 17,510 790 1.0
02/01/2014
16.88
 115,900 16.88 16.88 16.75 50,590 3,640 2.9
31/12/2013
16.88
 268,350 16.75 17.02 16.75 170,160 2,620 10.2
30/12/2013
16.75
 383,610 17.02 17.02 16.75 336,230 4,220 20.3
27/12/2013
17.02
 343,840 17.02 17.16 16.88 213,010 0 13.1
26/12/2013
17.02
 398,870 16.88 17.16 16.75 317,010 0 19.4
25/12/2013
16.88
 149,890 16.75 17.02 16.75 50,680 0 3.1
24/12/2013
16.75
 389,710 16.61 16.88 16.47 101,600 138,670 -2.2
23/12/2013
16.61
 764,090 16.61 16.88 16.61 295,880 80,170 12.9
20/12/2013
16.61
 831,180 16.75 16.88 16.61 443,360 646,110 -12.1
19/12/2013
16.75
 290,150 17.16 17.16 16.75 140,400 160,490 -1.2
18/12/2013
17.16
 248,710 17.02 17.16 16.75 200,970 1,080 12.3
17/12/2013
17.02
 155,840 16.61 17.02 16.75 62,860 106,760 -2.7
16/12/2013
16.61
 663,170 16.61 17.30 16.33 550,540 160,150 23.4
13/12/2013
16.61
 619,070 16.75 16.75 16.33 360,500 6,690 21.0
12/12/2013
16.75
 475,270 16.75 16.75 16.19 356,330 7,500 20.8
11/12/2013
16.75
 600,780 17.16 17.16 16.61 270,520 100,000 10.4
10/12/2013
17.16
 335,630 17.30 17.30 16.88 202,740 50,050 9.4
09/12/2013
17.30
 303,520 17.16 17.44 17.16 404,360 49,180 22.1
06/12/2013
17.16
 127,990 17.16 17.30 16.88 38,400 17,780 1.3
05/12/2013
17.16
 163,020 17.44 17.58 17.16 0 7,720 -0.5
04/12/2013
17.44
 175,250 17.44 17.44 17.16 13,290 51,980 -2.4
03/12/2013
17.44
 268,860 17.71 17.85 17.44 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
17.71
 233,940 17.24 17.85 17.58 72,220 0 4.6
29/11/2013
17.24
 180,390 16.74 17.24 16.74 96,940 300 6.6
28/11/2013
16.74
 121,770 16.99 17.11 16.74 500 7,030 -0.4
27/11/2013
16.99
 197,460 17.24 17.48 16.86 109,510 39,640 4.9
26/11/2013
17.24
 366,700 16.86 17.24 16.74 264,630 66,080 13.7
25/11/2013
16.86
 234,230 16.62 17.11 16.74 101,360 13,510 6.0
22/11/2013
16.62
 276,180 16.24 16.74 16.24 162,780 64,380 6.5
21/11/2013
16.24
 342,900 16.12 16.37 16.12 139,460 192,680 -3.5
20/11/2013
16.12
 214,860 16.00 16.12 16.00 118,980 189,880 -4.6
19/11/2013
16.00
 168,260 16.00 16.37 16.00 38,420 72,490 -2.2
18/11/2013
16.00
 130,210 16.00 16.12 15.87 38,620 48,880 -0.7
15/11/2013
16.00
 100,880 15.87 16.12 15.75 0 36,330 -2.3
14/11/2013
15.87
 50,180 15.87 15.87 15.75 0 19,380 -1.2
13/11/2013
15.87
 102,670 15.87 16.00 15.87 65,770 46,960 1.2
12/11/2013
15.87
 148,280 16.24 16.24 15.87 13,440 85,460 -4.6
11/11/2013
16.24
 71,480 15.87 16.24 15.87 30,000 1,290 1.9
08/11/2013
15.87
 110,580 16.24 16.37 15.87 600 10,000 -0.6
07/11/2013
16.24
 153,890 16.74 16.74 16.24 46,780 19,480 1.8
06/11/2013
16.74
 195,220 16.49 16.74 16.49 150,030 48,460 6.8
05/11/2013
16.49
 220,360 16.00 16.62 15.75 125,230 750 8.2
04/11/2013
16.00
 93,010 15.50 16.00 15.62 37,440 38,470 -0.1
01/11/2013
15.50
 272,440 15.75 15.75 15.50 38,840 166,670 -8.1
31/10/2013
15.75
 276,270 16.24 16.37 15.75 38,900 229,410 -12.2
30/10/2013
16.24
 111,970 16.24 16.49 16.12 20,260 62,990 -2.8
29/10/2013
16.24
 107,830 16.62 16.62 16.24 30,000 4,870 1.7
28/10/2013
16.62
 58,130 16.62 16.74 16.62 37,000 0 2.5
25/10/2013
16.62
 77,230 16.74 16.86 16.62 15,790 1,330 1.0
24/10/2013
16.74
 145,440 16.86 17.11 16.74 86,420 115,990 -2.0
23/10/2013
16.86
 196,000 16.86 17.24 16.74 111,890 30,220 5.6
22/10/2013
16.86
 198,910 16.99 16.99 16.86 111,860 85,290 1.8
21/10/2013
16.99
 116,610 16.99 17.11 16.86 194,800 156,500 2.6
18/10/2013
16.99
 167,070 16.99 17.11 16.74 113,190 160 7.7
17/10/2013
16.99
 211,290 16.86 16.99 16.74 86,000 66,250 1.3
16/10/2013
16.86
 88,200 16.74 16.86 16.49 54,320 1,000 3.6
15/10/2013
16.74
 146,750 16.86 16.86 16.62 83,930 68,650 1.0
14/10/2013
16.86
 144,180 16.49 16.86 16.37 115,800 1,020 7.7
11/10/2013
16.49
 485,850 16.49 16.74 16.37 174,360 144,450 2.0
10/10/2013
16.49
 513,280 17.11 17.11 16.49 141,500 143,700 -0.2
09/10/2013
17.11
 142,580 16.86 17.11 16.74 80,000 43,050 2.5
08/10/2013
16.86
 100,960 16.74 16.86 16.49 18,000 13,500 0.3
07/10/2013
16.74
 174,050 16.37 16.99 16.24 84,980 60,000 1.7
04/10/2013
16.37
 175,320 16.12 16.37 16.12 35,150 1,500 2.2
03/10/2013
16.12
 230,000 16.00 16.24 16.00 84,600 29,410 3.6
02/10/2013
16.00
 252,170 16.00 16.37 16.00 110,380 19,370 5.9
01/10/2013
16.00
 280,930 16.24 16.37 15.87 70,790 73,180 -0.2
30/09/2013
16.24
 297,990 15.87 16.24 15.87 137,750 19,100 7.7
27/09/2013
15.87
 217,490 15.87 16.12 15.75 119,730 74,340 2.9
26/09/2013
15.87
 207,730 15.87 16.12 15.75 73,020 5,080 4.4
25/09/2013
15.87
 208,790 15.50 16.00 15.38 14,410 3,500 0.7
24/09/2013
15.50
 150,520 15.38 15.62 15.38 15,260 10,820 0.3
23/09/2013
15.38
 207,700 15.25 15.62 15.25 26,650 7,730 1.2
20/09/2013
15.25
 282,760 15.62 15.62 15.25 198,880 5,430 12.0
19/09/2013
15.62
 558,490 14.76 15.75 14.88 102,420 93,170 0.6
18/09/2013
14.76
 390,440 15.25 15.75 14.76 63,480 116,720 -3.2
17/09/2013
15.25
 615,960 14.26 15.25 14.38 186,680 6,710 10.8
16/09/2013
14.26
 252,270 14.51 14.63 14.26 43,600 194,000 -8.7
13/09/2013
14.51
 108,600 14.51 14.63 14.38 50,810 45,540 0.3
12/09/2013
14.51
 76,860 14.38 14.51 14.26 9,260 31,120 -1.3
11/09/2013
14.38
 268,820 14.51 14.88 14.38 4,700 45,900 -2.4
10/09/2013
14.51
 128,860 14.26 14.63 14.26 16,610 78,210 -3.6
09/09/2013
14.26
 184,080 14.51 14.51 14.14 55,900 73,560 -1.0
06/09/2013
14.51
 142,040 14.63 14.76 14.38 4,000 80,480 -4.5
05/09/2013
14.63
 148,270 14.38 14.63 14.26 21,500 6,050 0.9
04/09/2013
14.38
 107,040 14.51 14.63 14.38 38,380 46,110 -0.5
03/09/2013
14.51
 305,630 14.51 14.88 14.38 53,750 19,660 2.0
30/08/2013
14.51
 333,600 13.89 14.51 13.64 197,060 21,700 10.0

Chính sách bảo mật | Điều khoản sử dụng |