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

34.95
0.25
(0.72%)
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
(2026-02-23) 		0.70 1.92% 176,709,400 -12,172,900 -514.9
34.70
45
34.70
2 tháng
(2026-01-16) 		8.30 28.72% 387,022,600 -1,857,100 -178.2
27.40
45
34.70
3 tháng
(2025-12-17) 		10.20 37.78% 590,163,600 7,369,500 73.9
26.50
45
34.70
6 tháng
(2025-09-18) 		14.71 65.39% 1,063,070,100 36,982,000 820.8
18.90
45
34.70
12 tháng
(2025-03-24) 		14.90 66.84% 2,019,405,000 10,208,773 300.8
16.28
45
34.70
24 tháng
(2024-03-27) 		5.42 17.04% 2,987,685,100 -54,542,713 -1,508.2
16.28
45
34.70
36 tháng
(2023-04-03) 		16.52 79.86% 4,262,439,200 -67,514,015 -1,892.3
16.28
45
34.70
60 tháng
(2021-04-12) 		20.72 125.67% 7,990,001,700 21,483,180 -400.0
12.47
45
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |