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)
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
14/09/2012
13.82
 256,710 13.86 14.02 13.70 96,730 71,670 0.9
13/09/2012
13.86
 309,800 13.31 13.86 13.31 146,190 21,970 4.2
12/09/2012
13.31
 170,370 12.95 13.46 12.87 23,900 37,630 -0.4
11/09/2012
12.95
 129,530 12.79 12.99 12.67 21,930 4,500 0.6
10/09/2012
12.79
 362,140 13.46 13.46 12.79 30,530 262,690 -7.6
07/09/2012
13.46
 71,510 13.31 13.66 13.35 42,830 40,000 0.1
06/09/2012
13.31
 59,390 13.54 13.54 13.31 71,230 75,700 -0.1
05/09/2012
13.54
 227,150 13.82 13.86 13.27 73,720 95,950 -0.7
04/09/2012
13.82
 86,710 13.94 14.10 13.74 32,710 53,800 -0.7
31/08/2012
13.94
 228,650 13.82 13.94 13.66 210,180 18,000 6.7
30/08/2012
13.82
 325,310 13.50 13.94 13.54 303,000 3,000 10.5
29/08/2012
13.50
 175,470 12.95 13.50 13.23 87,260 73,080 0.5
28/08/2012
12.95
 183,620 12.87 13.07 12.67 102,640 115,310 -0.4
27/08/2012
12.87
 301,750 13.54 13.54 12.87 181,190 133,060 1.6
24/08/2012
13.54
 368,130 13.31 13.90 12.67 46,230 140,970 -3.0
23/08/2012
13.31
 137,780 13.98 13.98 13.31 9,510 4,000 0.2
22/08/2012
13.98
 375,320 13.94 13.98 13.46 212,100 60,840 5.3
21/08/2012
13.94
 586,930 14.65 14.65 13.94 459,700 60,050 14.1
20/08/2012
14.65
 220,010 14.30 14.81 14.34 63,600 10,370 2.0
17/08/2012
14.30
 653,440 13.62 14.30 13.62 306,000 199,280 3.9
16/08/2012
13.62
 241,490 13.46 13.70 13.39 39,550 177,680 -4.7
15/08/2012
13.46
 61,340 13.43 13.46 13.39 18,070 28,940 -0.4
14/08/2012
13.43
 82,770 13.46 13.50 13.39 38,300 49,040 -0.4
13/08/2012
13.46
 115,240 13.39 13.50 13.39 26,700 38,200 -0.4
10/08/2012
13.39
 32,850 13.39 13.46 13.35 6,000 17,220 -0.0
09/08/2012
13.39
 69,060 13.39 13.58 13.39 12,010 28,320 -0.6
08/08/2012
13.39
 79,800 13.31 13.46 13.31 40,690 34,920 0.2
07/08/2012
13.31
 42,420 13.39 13.54 13.31 14,440 21,890 -0.2
06/08/2012
13.39
 109,550 13.46 13.58 13.39 9,240 95,960 -2.9
03/08/2012
13.46
 50,640 13.43 13.46 13.39 13,060 8,640 0.1
02/08/2012
13.43
 7,350 13.27 13.46 13.27 1,500 1,140 0.0
01/08/2012
13.27
 56,280 13.27 13.46 13.27 49,260 21,880 0.9
31/07/2012
13.27
 278,910 13.35 13.46 13.27 190,290 225,980 -1.2
30/07/2012
13.35
 68,670 13.39 13.39 13.15 6,950 34,050 -0.9
27/07/2012
13.39
 142,140 13.46 13.78 13.39 80,550 17,220 2.2
26/07/2012
13.46
 101,480 13.27 13.54 13.27 61,060 11,360 1.7
25/07/2012
13.27
 235,540 13.39 13.66 13.15 84,010 177,300 -3.1
24/07/2012
13.39
 195,380 13.86 13.86 13.39 70,160 58,700 0.4
23/07/2012
13.86
 136,540 13.94 13.94 13.82 64,100 45,000 0.7
20/07/2012
13.94
 278,050 14.26 14.65 13.94 100,000 156,350 -2.0
19/07/2012
14.26
 128,230 13.66 14.26 13.62 9,840 30,830 -0.7
18/07/2012
13.66
 79,030 13.78 13.86 13.66 0 3,830 -0.1
17/07/2012
13.78
 57,110 13.70 13.86 13.43 44,180 73,010 -1.0
16/07/2012
13.70
 90,650 13.78 13.86 13.58 74,530 11,420 2.2
13/07/2012
13.78
 96,200 13.27 13.78 13.27 36,210 37,910 -0.1
12/07/2012
13.27
 77,240 13.39 13.39 13.19 10,000 33,620 -0.8
11/07/2012
13.39
 111,200 13.07 13.39 12.87 28,640 79,000 -1.6
10/07/2012
13.07
 139,420 13.46 13.78 13.07 28,200 122,820 -3.1
09/07/2012
13.46
 104,650 13.86 13.90 13.46 84,830 49,700 1.2
06/07/2012
13.86
 92,920 13.70 14.02 13.66 34,590 47,260 -0.4
05/07/2012
13.70
 82,840 13.66 13.74 13.58 53,830 33,740 0.7
04/07/2012
13.66
 128,020 13.66 13.86 13.54 58,530 60,290 -0.1
03/07/2012
13.66
 117,680 13.98 13.98 13.54 170,170 164,170 0.2
02/07/2012
13.98
 49,480 14.34 14.53 13.98 34,700 120 1.2
29/06/2012
14.34
 208,430 14.22 14.77 14.34 166,920 21,130 5.4
28/06/2012
14.22
 108,890 14.22 14.38 13.90 96,020 43,400 1.9
27/06/2012
14.22
 153,180 14.06 14.26 13.66 72,340 76,000 -0.1
26/06/2012
14.06
 403,320 13.66 14.10 13.86 368,860 10,280 12.7
25/06/2012
13.66
 78,050 14.22 14.42 13.66 9,300 0 0.3
22/06/2012
14.22
 270,270 13.98 14.46 13.90 241,720 25,800 7.7
21/06/2012
13.98
 39,420 14.22 14.22 13.94 15,550 4,700 0.4
20/06/2012
14.22
 70,930 14.02 14.22 13.82 21,050 2,010 0.7
19/06/2012
14.02
 101,730 14.38 14.57 13.98 125,996 90,986 1.2
18/06/2012
14.38
 229,860 14.22 14.81 14.30 109,000 14,090 3.5

Chính sách bảo mật | Điều khoản sử dụng |