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)
07/07/2011
16.08
 110,070 15.92 16.55 15.64 63,320 59,050 0.2
06/07/2011
15.92
 41,000 16.32 16.71 15.84 10,390 12,050 -0.1
05/07/2011
16.32
 92,070 15.68 16.44 16.24 5,000 56,770 -2.1
04/07/2011
15.68
 215,510 14.97 15.68 14.65 8,900 119,930 -4.3
01/07/2011
14.97
 127,230 15.64 15.64 14.93 12,840 91,170 -3.0
30/06/2011
15.64
 239,280 16.44 16.44 15.64 224,150 390,710 -6.7
29/06/2011
16.44
 199,980 16.71 16.71 16.40 160,160 180,690 -0.9
28/06/2011
16.71
 49,290 16.83 17.03 16.67 8,240 33,680 -1.1
27/06/2011
16.83
 107,020 17.15 17.23 16.83 140 95,650 -4.1
24/06/2011
17.15
 60,890 17.39 17.43 17.07 1,590 43,660 -1.8
23/06/2011
17.39
 102,030 17.70 17.70 17.39 61,800 73,130 -0.5
22/06/2011
17.70
 95,030 17.70 17.82 17.54 67,090 88,690 -1.0
21/06/2011
17.70
 125,010 17.43 17.78 17.43 19,700 111,510 -4.1
20/06/2011
17.43
 101,500 17.54 18.02 17.43 50 82,770 -3.7
17/06/2011
17.54
 426,960 18.38 18.42 17.46 147,500 412,220 -12.0
16/06/2011
18.38
 175,260 18.34 18.38 18.30 97,390 161,490 -3.0
15/06/2011
18.34
 120,870 18.22 18.42 18.22 71,430 107,810 -1.7
14/06/2011
18.22
 139,350 18.69 19.01 18.22 51,600 106,470 -2.6
13/06/2011
18.69
 71,400 19.21 19.21 18.69 19,530 55,900 -1.7
10/06/2011
19.21
 114,130 19.33 19.41 18.85 50,200 98,040 -2.3
09/06/2011
19.33
 41,880 19.33 19.41 19.25 24,900 16,240 0.4
08/06/2011
19.33
 147,780 19.41 19.80 19.13 90,330 99,280 -0.4
07/06/2011
19.41
 169,990 18.81 19.56 19.37 152,530 124,790 1.4
06/06/2011
18.81
 179,320 19.21 19.41 18.61 145,000 175,870 -1.5
03/06/2011
19.21
 211,850 20.20 20.20 19.21 155,210 145,600 0.5
02/06/2011
20.20
 151,710 19.25 20.20 19.41 120,660 80,020 2.0
01/06/2011
19.25
 288,370 18.61 19.25 18.26 247,310 244,730 0.1
31/05/2011
18.61
 144,110 18.61 18.61 17.98 136,010 122,680 0.6
30/05/2011
18.61
 147,340 18.61 18.81 17.82 131,310 108,550 1.1
27/05/2011
18.61
 232,920 18.22 18.61 18.22 132,390 206,830 -3.5
26/05/2011
18.22
 235,160 18.06 18.61 17.19 158,850 192,300 -1.5
25/05/2011
18.06
 315,030 19.01 19.01 18.06 249,110 213,050 1.6
24/05/2011
19.01
 128,330 19.41 19.41 18.89 111,670 95,640 0.8
23/05/2011
19.41
 174,010 19.80 19.80 19.41 199,190 108,380 4.5
20/05/2011
19.80
 119,700 20.40 20.40 19.80 61,300 72,960 -0.6
19/05/2011
20.40
 46,040 20.40 20.40 20.20 36,310 1,700 1.8
18/05/2011
20.40
 121,220 20.00 20.40 19.76 95,330 50,110 2.3
17/05/2011
20.00
 128,660 19.80 20.20 19.60 114,000 92,200 1.1
16/05/2011
19.80
 173,680 20.20 20.40 19.80 92,810 141,070 -2.4
13/05/2011
20.20
 171,800 20.20 20.40 20.20 153,000 79,320 3.8
12/05/2011
20.20
 68,620 20.40 20.59 20.20 118,410 101,620 0.9
11/05/2011
20.40
 176,900 20.79 20.79 20.40 117,710 121,420 -0.2
10/05/2011
20.79
 149,610 20.59 20.79 20.40 189,310 152,900 1.9
09/05/2011
20.59
 171,010 20.40 20.79 20.20 142,030 128,750 0.7
06/05/2011
20.40
 107,610 20.79 20.79 20.40 53,750 84,630 -1.6
05/05/2011
20.79
 115,100 20.59 20.79 20.40 78,210 10,500 3.5
04/05/2011
20.59
 124,990 20.20 20.79 20.00 145,140 63,470 4.2
29/04/2011
20.20
 52,700 20.20 20.40 20.20 48,290 7,100 2.1
28/04/2011
20.20
 34,590 20.40 20.40 19.80 174,280 161,380 0.7
27/04/2011
20.40
 107,170 20.40 20.40 19.80 64,940 65,690 -0.0
26/04/2011
20.40
 56,840 20.20 20.40 20.20 53,480 0 2.8
25/04/2011
20.20
 64,180 19.60 20.40 19.80 34,280 41,210 -0.4
22/04/2011
19.60
 49,020 20.40 20.40 19.60 21,120 29,960 -0.4
21/04/2011
20.40
 37,260 20.40 20.40 20.20 34,280 6,600 1.4
20/04/2011
20.40
 60,420 20.40 20.59 20.20 94,900 96,770 -0.1
19/04/2011
20.40
 65,670 20.00 20.40 19.80 46,690 32,650 0.7
18/04/2011
20.00
 20,483 20.99 20.99 20.00 26,580 161,320 -6.9
15/04/2011
20.99
 172,660 21.19 21.39 20.99 155,500 65,570 4.8
14/04/2011
21.19
 99,540 21.19 21.19 20.79 95,520 7,370 4.7
13/04/2011
21.19
 290,230 21.39 21.58 20.59 276,250 46,770 12.4
08/04/2011
21.39
 245,070 20.59 21.39 20.40 167,410 19,870 7.9
07/04/2011
20.59
 222,470 20.40 20.79 20.20 188,150 21,550 8.7
06/04/2011
20.40
 126,870 20.00 20.40 19.80 95,430 1,810 4.7
05/04/2011
20.00
 61,020 20.00 20.00 19.80 52,610 4,590 2.4
04/04/2011
20.00
 129,370 19.80 20.00 19.72 123,700 30,660 4.7
01/04/2011
19.80
 44,820 19.76 19.80 19.72 41,900 0 2.1
31/03/2011
19.76
 61,310 19.60 19.80 19.64 35,280 3,310 1.6
30/03/2011
19.60
 78,360 19.60 19.80 19.52 52,290 6,190 2.3
29/03/2011
19.60
 164,020 19.56 20.00 19.60 115,790 50,560 3.2
28/03/2011
19.56
 37,670 19.80 20.00 19.41 17,120 220 0.8
25/03/2011
19.80
 93,440 19.76 19.80 19.60 64,390 18,100 2.3
24/03/2011
19.76
 226,190 20.79 20.79 19.76 22,870 50,000 -1.4
23/03/2011
20.79
 178,980 20.59 20.79 20.40 133,090 5,240 6.7
22/03/2011
20.59
 170,820 19.80 20.79 19.64 72,900 12,960 3.0
21/03/2011
19.80
 155,750 19.21 19.80 19.29 62,260 54,560 0.4
18/03/2011
19.21
 495,680 19.56 19.72 18.61 58,410 473,390 -20.0
17/03/2011
19.56
 284,260 19.45 19.60 19.29 114,320 218,180 -5.1
16/03/2011
19.45
 243,800 19.68 20.20 19.41 81,800 219,670 -6.8
15/03/2011
19.68
 196,520 20.59 20.59 19.68 46,600 151,110 -5.2
14/03/2011
20.59
 171,270 21.58 21.58 20.59 50,770 53,740 -0.2
11/03/2011
21.58
 457,730 21.78 22.57 21.39 186,300 206,050 -1.0
10/03/2011
21.78
 198,020 20.79 21.78 20.20 150,090 2,360 8.0
09/03/2011
20.79
 166,000 20.40 20.79 20.20 119,850 41,580 4.1
08/03/2011
20.40
 195,910 20.20 20.99 20.20 136,140 680 7.0
07/03/2011
20.20
 124,660 19.60 20.20 19.60 75,370 0 3.8
04/03/2011
19.60
 114,080 19.56 19.76 19.52 65,880 53,990 0.6
03/03/2011
19.56
 84,910 19.48 19.56 19.01 69,540 690 3.4
02/03/2011
19.48
 74,370 20.00 20.00 19.17 33,170 10,410 1.1
01/03/2011
20.00
 115,080 19.21 20.00 19.01 43,210 7,010 1.8
28/02/2011
19.21
 123,350 19.56 20.40 19.21 20,250 75,800 -2.7
25/02/2011
19.56
 190,510 19.56 19.56 18.85 46,650 116,100 -3.4
24/02/2011
19.56
 319,070 20.59 20.59 19.56 75,970 225,860 -7.4
23/02/2011: Cổ tức tiền mặt tỉ lệ: 20%
23/02/2011
20.59
 224,540 20.20 20.99 20.20 119,550 101,540 0.9
22/02/2011
20.20
 426,690 20.58 20.58 19.82 192,080 217,430 -1.3
21/02/2011
20.58
 531,580 21.53 21.53 20.58 341,700 7,230 18.2
18/02/2011
21.53
 188,330 22.10 22.10 21.53 144,250 6,280 7.9
17/02/2011
22.10
 420,520 21.91 22.10 21.53 312,080 100 17.9
16/02/2011
21.91
 363,520 22.29 22.67 21.91 256,530 31,070 13.2
15/02/2011
22.29
 228,750 21.34 22.29 20.77 115,870 100,970 0.8
14/02/2011
21.34
 219,940 22.10 22.10 21.34 17,750 106,060 -5.0

Chính sách bảo mật | Điều khoản sử dụng |