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) 		-1.10 -3.86% 183,204,400 -699,400 -21.4
27.40
30.40
29.30
2 tháng
(2025-11-28) 		0.70 2.62% 338,849,200 14,701,800 380.7
23.60
30.40
29.30
3 tháng
(2025-10-29) 		6.95 33.99% 601,825,500 38,700,200 980.5
20.25
30.40
29.30
6 tháng
(2025-07-31) 		6.72 32.47% 1,061,689,400 34,278,000 886.8
18.90
30.40
29.30
12 tháng
(2025-02-03) 		4.57 19.99% 1,822,093,000 2,917,574 252.1
16.28
30.40
29.30
24 tháng
(2024-02-07) 		-0.72 -2.54% 2,872,053,300 -73,856,367 -1,973.0
16.28
34.13
29.30
36 tháng
(2023-02-13) 		7.25 36.01% 4,072,336,900 -66,829,088 -1,743.5
16.28
34.13
29.30
60 tháng
(2021-02-22) 		10.14 58.73% 7,969,593,800 13,926,180 -456.9
12.47
34.13
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2011
22.10
 259,670 22.29 22.48 21.72 53,550 46,620 0.4
10/02/2011
22.29
 335,400 22.48 22.67 22.10 155,400 30,480 7.4
09/02/2011
22.48
 573,140 22.10 23.06 22.29 217,600 50,950 10.0
08/02/2011
22.10
 542,060 21.15 22.10 21.72 378,230 126,250 14.6
28/01/2011
21.15
 473,150 20.96 21.15 20.77 381,850 26,550 19.6
27/01/2011
20.96
 277,260 20.58 21.15 20.39 191,740 1,100 10.4
26/01/2011
20.58
 140,320 20.39 20.77 20.20 89,130 23,680 3.5
25/01/2011
20.39
 135,630 20.39 20.58 20.20 110,820 2,250 5.8
24/01/2011
20.39
 147,350 21.15 21.15 20.39 59,130 18,560 2.2
21/01/2011
21.15
 290,010 20.96 21.15 20.77 145,010 10,700 7.4
20/01/2011
20.96
 316,180 21.15 21.34 20.96 260,660 4,740 14.1
19/01/2011
21.15
 756,950 20.39 21.34 20.39 345,330 96,630 13.5
18/01/2011
20.39
 307,910 20.01 20.39 20.01 144,510 36,050 5.8
17/01/2011
20.01
 184,890 20.01 20.20 19.82 162,240 19,570 7.5
14/01/2011
20.01
 367,860 19.82 20.20 19.82 341,810 4,410 17.6
13/01/2011
19.82
 306,850 19.44 19.82 19.24 272,330 122,530 7.7
12/01/2011
19.44
 411,520 19.44 19.44 19.05 376,980 274,380 5.2
11/01/2011
19.44
 192,650 19.63 19.63 19.24 181,430 76,180 5.4
10/01/2011
19.63
 229,460 19.44 19.63 19.44 205,460 186,900 1.0
07/01/2011
19.44
 174,790 19.82 20.01 19.44 144,760 25,120 6.2
06/01/2011
19.82
 105,340 20.01 20.01 19.82 102,340 0 5.3
05/01/2011
20.01
 154,300 20.01 20.20 19.82 151,390 13,170 7.2
04/01/2011
20.01
 181,240 20.20 20.20 19.82 157,510 38,920 6.2
31/12/2010
20.20
 339,580 20.20 20.20 19.82 282,910 38,700 12.9
30/12/2010
20.20
 339,220 20.01 20.20 19.82 298,230 44,000 13.4
29/12/2010
20.01
 225,010 20.01 20.20 19.82 420,360 382,660 2.0
28/12/2010
20.01
 354,460 20.01 20.39 19.82 287,440 79,880 10.9
27/12/2010
20.01
 283,870 20.01 20.01 19.82 249,510 1,000 13.0
24/12/2010
20.01
 211,840 20.01 20.20 19.82 206,350 28,220 9.4
23/12/2010
20.01
 264,840 20.01 20.01 19.82 255,680 10,500 12.8
22/12/2010
20.01
 305,610 20.39 20.39 20.01 185,520 50,000 7.1
21/12/2010
20.39
 226,930 20.20 20.58 19.82 495,820 327,200 9.0
20/12/2010
20.20
 282,310 20.58 21.34 20.01 63,440 480 3.3
17/12/2010
20.58
 408,510 19.82 20.58 19.44 283,720 14,260 14.4
16/12/2010
19.82
 168,560 20.20 20.20 19.63 121,630 26,450 5.0
15/12/2010
20.20
 517,980 19.82 20.39 19.63 417,160 74,300 18.1
14/12/2010
19.82
 356,790 20.01 20.01 19.24 541,708 280,548 13.5
13/12/2010
20.01
 577,870 19.44 20.20 19.44 268,190 67,590 10.5
10/12/2010
19.44
 221,310 19.05 19.44 18.98 192,410 1,000 9.6
09/12/2010
19.05
 85,040 18.86 19.05 18.67 60,220 0 3.0
08/12/2010
18.86
 107,540 19.05 19.24 18.75 91,160 32,920 2.9
07/12/2010
19.05
 258,260 19.44 19.44 19.05 236,260 109,240 6.4
06/12/2010
19.44
 432,520 19.44 19.63 19.05 443,320 400,790 2.2
03/12/2010
19.44
 583,550 19.24 19.63 19.05 429,490 193,230 12.0
02/12/2010
19.24
 186,620 19.24 19.44 19.02 108,190 148,740 -2.1
01/12/2010
19.24
 309,750 19.05 19.24 18.86 259,610 184,360 3.8
30/11/2010
19.05
 357,070 19.05 19.63 19.02 242,860 109,310 6.7
29/11/2010
19.05
 291,900 18.75 19.05 17.83 261,480 152,660 5.3
26/11/2010
18.75
 221,350 18.75 19.05 18.67 422,170 344,830 3.8
25/11/2010
18.75
 260,710 19.05 19.24 18.75 200,400 154,750 2.3
24/11/2010
19.05
 334,850 18.79 19.05 18.33 262,810 151,010 5.6
23/11/2010
18.79
 347,370 17.91 18.79 17.95 266,250 245,200 1.1
22/11/2010
17.91
 298,370 17.64 17.91 17.15 204,500 215,930 -0.6
19/11/2010
17.64
 331,330 17.64 18.14 17.57 157,520 249,060 -4.3
18/11/2010
17.64
 135,850 17.64 18.22 17.64 66,210 79,650 -0.6
17/11/2010
17.64
 328,440 18.56 18.60 17.64 423,620 441,420 -0.8
16/11/2010
18.56
 178,680 19.05 19.24 18.56 147,430 19,940 6.3
15/11/2010
19.05
 325,020 19.63 19.63 19.05 287,480 65,190 11.2
12/11/2010
19.63
 407,970 19.82 19.82 19.05 391,390 66,000 16.6
11/11/2010
19.82
 530,500 19.05 20.01 18.98 347,370 50,330 15.3
10/11/2010
19.05
 199,440 19.05 19.24 18.67 149,860 62,400 4.4
09/11/2010
19.05
 327,120 19.63 19.82 19.02 491,140 293,610 9.9
08/11/2010
19.63
 589,170 18.71 19.63 18.67 419,240 42,030 19.2
05/11/2010
18.71
 310,680 17.83 18.71 17.83 105,870 0 5.2
04/11/2010
17.83
 295,370 17.34 17.83 17.22 159,760 6,840 7.1

Chính sách bảo mật | Điều khoản sử dụng |