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)
05/02/2013
17.18
 447,960 17.38 17.76 17.18 272,520 314,620 -1.7
04/02/2013
17.38
 281,140 17.80 18.01 17.38 82,360 291,300 -8.9
01/02/2013
17.80
 531,450 19.04 19.04 17.80 221,450 538,030 -13.7
31/01/2013
19.04
 229,860 19.45 20.08 19.04 185,860 169,360 0.8
30/01/2013
19.45
 389,740 18.30 19.45 18.13 284,180 166,280 5.4
29/01/2013
18.30
 387,980 17.80 18.30 17.55 400,430 317,670 3.6
28/01/2013
17.80
 373,890 17.55 18.01 17.63 232,960 250,450 -0.8
25/01/2013
17.55
 207,660 17.01 17.55 17.01 184,920 196,710 -0.5
24/01/2013
17.01
 50,640 17.01 17.26 16.97 31,960 25,350 0.3
23/01/2013
17.01
 199,190 17.09 17.09 16.14 144,170 211,700 -2.6
22/01/2013
17.09
 79,360 17.38 17.38 17.09 177,740 153,340 1.0
21/01/2013
17.38
 127,970 17.43 17.55 17.34 172,790 166,940 0.2
18/01/2013
17.43
 170,690 17.63 17.67 17.43 130,630 113,590 0.7
17/01/2013
17.63
 75,090 17.84 18.01 17.63 58,040 15,250 1.8
16/01/2013
17.84
 106,990 18.05 18.05 17.80 124,460 90,650 1.5
15/01/2013
18.05
 321,040 17.80 18.21 17.80 251,110 228,800 1.0
14/01/2013
17.80
 251,740 17.84 17.84 17.01 222,810 190,990 1.4
11/01/2013
17.84
 326,590 18.21 18.59 17.43 253,000 250,200 0.2
10/01/2013
18.21
 264,910 17.80 18.21 17.09 237,970 141,990 4.2
09/01/2013
17.80
 650,710 17.38 17.80 16.52 493,410 421,660 3.3
08/01/2013
17.38
 452,330 17.14 17.96 17.14 374,290 299,970 3.2
07/01/2013
17.14
 600,230 16.35 17.14 16.35 519,980 312,780 8.5
04/01/2013
16.35
 203,780 16.14 16.56 15.85 159,490 101,700 2.3
03/01/2013
16.14
 234,170 15.69 16.14 15.52 203,230 130,290 2.8
02/01/2013
15.69
 57,140 15.52 15.73 15.40 44,220 19,020 1.0
28/12/2012
15.52
 32,290 15.52 15.56 15.27 24,850 6,200 0.7
27/12/2012
15.52
 48,100 15.32 15.52 15.27 38,300 1,300 1.4
26/12/2012
15.32
 95,990 15.32 15.36 14.94 39,200 65,000 -0.9
25/12/2012
15.32
 81,720 15.11 15.32 15.11 81,170 0 3.0
24/12/2012
15.11
 69,600 14.94 15.11 14.69 43,180 25,930 0.6
21/12/2012
14.94
 706,860 15.44 15.48 14.90 625,660 271,490 12.9
20/12/2012
15.44
 253,630 15.48 15.65 15.23 243,310 62,210 6.7
19/12/2012
15.48
 224,860 15.32 15.52 14.90 166,880 120,240 1.8
18/12/2012
15.32
 140,540 15.07 15.44 15.15 190,020 117,060 2.7
17/12/2012
15.07
 273,270 14.36 15.07 14.53 141,210 143,700 -0.1
14/12/2012
14.36
 108,510 14.53 14.61 14.36 34,330 98,200 -2.2
13/12/2012
14.53
 74,050 14.61 14.61 14.49 52,940 21,110 1.1
12/12/2012
14.61
 75,960 14.49 14.69 14.36 34,680 7,820 0.9
11/12/2012
14.49
 136,540 14.49 14.49 14.28 132,080 38,360 3.3
10/12/2012
14.49
 38,950 14.24 14.49 14.20 10,400 29,160 -0.6
07/12/2012
14.24
 81,770 14.49 14.49 14.24 300,020 358,910 -2.0
06/12/2012
14.49
 10,950 14.49 14.49 14.36 770 4,050 -0.1
05/12/2012
14.49
 180,790 14.49 14.57 14.32 105,530 158,770 -1.9
04/12/2012
14.49
 74,170 14.65 14.65 14.32 73,210 89,610 -0.6
03/12/2012
14.65
 124,880 14.07 14.65 14.07 132,370 86,230 1.6
30/11/2012
14.07
 111,100 14.11 14.69 14.07 1,145,236 1,169,756 -0.8
29/11/2012
14.11
 18,000 14.07 14.40 14.07 4,960 3,370 0.1
28/11/2012
14.07
 46,040 14.11 14.40 14.07 661,620 672,920 -0.4
27/11/2012
14.11
 37,960 14.20 14.36 14.11 7,850 8,280 -0.0
26/11/2012
14.20
 27,620 14.32 14.49 14.20 6,860 7,010 -0.0
23/11/2012
14.32
 21,040 14.32 14.61 14.11 10,440 12,200 -0.1
22/11/2012
14.32
 39,750 14.49 14.61 14.32 26,900 5,440 0.8
21/11/2012
14.49
 109,930 14.49 14.61 14.49 69,960 65,840 0.1
20/11/2012
14.49
 118,530 14.53 14.57 14.49 156,940 170,710 -0.5
19/11/2012
14.53
 30,420 14.49 14.57 14.49 25,390 16,050 0.3
16/11/2012
14.49
 42,580 14.57 14.57 14.36 29,870 29,550 0.0
15/11/2012
14.57
 13,250 14.61 14.65 14.57 6,800 4,400 0.1
14/11/2012
14.61
 7,480 14.57 14.65 14.53 4,060 800 0.1
13/11/2012
14.57
 93,350 14.90 14.90 14.57 200 88,590 -3.1
12/11/2012
14.90
 81,760 14.61 15.15 14.53 4,800 27,640 -0.8
09/11/2012
14.61
 169,860 14.61 14.69 14.57 135,730 135,050 0.0
08/11/2012
14.61
 213,910 14.53 14.61 14.49 187,450 154,920 1.1
07/11/2012
14.53
 39,140 14.49 14.57 14.53 21,510 24,000 -0.1
06/11/2012
14.49
 162,500 14.49 14.53 14.40 140,400 127,040 0.5
05/11/2012
14.49
 67,630 14.11 14.49 14.03 50,170 39,840 0.4
02/11/2012
14.11
 94,690 14.49 14.49 14.11 46,000 2,810 1.5
01/11/2012
14.49
 14,140 14.49 14.65 14.45 109,700 100,430 0.3
31/10/2012
14.49
 63,760 14.49 14.69 14.40 65,330 56,350 0.3
30/10/2012
14.49
 38,400 14.57 14.74 14.49 20,840 17,450 0.1
29/10/2012
14.57
 70,930 14.74 14.74 14.49 30,000 58,560 -1.0
26/10/2012
14.74
 186,470 14.32 14.82 14.32 103,790 120,170 -0.6
25/10/2012
14.32
 16,220 14.49 14.49 14.32 8,000 0 0.3
24/10/2012
14.49
 28,030 14.49 14.65 14.49 15,050 0 0.5
23/10/2012
14.49
 30,950 14.32 14.49 14.16 19,450 3,400 0.6
22/10/2012
14.32
 100,900 14.61 14.86 14.32 25,460 49,680 -0.8
19/10/2012
14.61
 128,220 14.78 14.94 14.57 78,550 54,460 0.9
18/10/2012
14.78
 50,270 14.90 15.07 14.78 34,390 1,000 1.2
17/10/2012
14.90
 154,100 15.19 15.23 14.74 47,430 97,500 -1.8
16/10/2012
15.19
 138,600 14.86 15.32 14.94 90,780 103,880 -0.5
15/10/2012
14.86
 163,910 15.11 15.11 14.78 74,450 100,570 -0.9
12/10/2012
15.11
 158,820 15.40 15.52 15.11 220,260 168,680 1.9
11/10/2012
15.40
 206,250 15.15 15.48 15.32 137,320 128,550 0.3
10/10/2012
15.15
 323,130 14.78 15.19 14.90 171,130 190,920 -0.7
09/10/2012
14.78
 87,320 14.90 14.98 14.49 53,300 42,960 0.4
08/10/2012
14.90
 92,260 14.74 14.98 14.74 56,320 30,180 0.9
05/10/2012
14.74
 149,130 14.49 14.86 14.49 98,050 65,160 1.2
04/10/2012
14.49
 90,050 14.57 14.57 14.49 78,920 33,340 1.6
03/10/2012
14.57
 219,110 14.36 14.65 14.28 141,690 21,670 4.2
02/10/2012
14.36
 254,550 13.91 14.40 14.03 189,320 2,000 6.4
01/10/2012
13.91
 137,630 13.91 13.95 13.82 126,640 120 4.2
28/09/2012
13.91
 113,800 13.95 14.11 13.91 98,470 32,150 2.3
27/09/2012
13.95
 73,920 14.03 14.03 13.95 58,200 45,840 0.4
26/09/2012
14.03
 123,420 14.03 14.07 13.95 64,600 68,390 -0.1
25/09/2012
14.03
 94,450 13.95 14.20 13.99 87,970 11,600 2.6
24/09/2012
13.95
 157,170 14.36 14.36 13.95 94,770 81,710 0.4
21/09/2012: Cổ tức tiền mặt tỉ lệ: 15%
21/09/2012
14.36
 553,460 13.74 14.36 13.99 485,380 60,290 14.7
20/09/2012
13.74
 112,140 13.78 13.78 13.54 87,260 0 3.0
19/09/2012
13.78
 256,750 13.46 13.78 13.43 183,960 76,590 3.7
18/09/2012
13.46
 271,790 13.58 13.70 13.46 166,270 28,020 4.8
17/09/2012
13.58
 124,210 13.82 13.86 13.58 58,220 2,610 1.9

Chính sách bảo mật | Điều khoản sử dụng |