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
(2025-11-04) 		3.15 13.76% 254,318,300 25,208,100 641.0
22.90
26.70
26.55
2 tháng
(2025-10-06) 		4.65 21.73% 356,647,200 26,161,800 663.6
18.90
26.70
26.55
3 tháng
(2025-09-05) 		3.90 17.61% 515,871,500 25,660,700 652.2
18.90
26.70
26.55
6 tháng
(2025-06-09) 		7.32 39.10% 1,084,003,100 15,296,425 423.1
18.58
26.70
26.55
12 tháng
(2024-12-09) 		2.48 10.53% 1,604,854,200 -14,109,180 -168.7
16.28
26.70
26.55
24 tháng
(2023-12-15) 		-0.35 -1.34% 2,689,991,700 -83,267,579 -2,204.7
16.28
34.13
26.55
36 tháng
(2022-12-20) 		8.94 52.22% 3,911,651,300 -54,652,944 -1,594.3
16.28
34.13
26.55
60 tháng
(2020-12-30) 		14.27 121.15% 8,050,749,980 -463,840 -821.7
11.78
34.13
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
18.86
 77,330 19.44 19.44 18.86 36,580 32,980 0
10/02/2009
19.44
 16,790 19.44 19.44 19.29 6,850 13,340 0
09/02/2009
19.44
 86,630 19.44 19.86 19.44 18,090 77,600 0
06/02/2009
19.44
 122,580 19.72 19.72 19.44 46,790 112,850 0
05/02/2009
19.72
 72,300 19.86 19.86 19.58 41,410 31,000 0
04/02/2009
19.86
 29,340 19.86 20.01 19.86 17,850 18,450 0
03/02/2009
19.86
 82,320 20.15 20.15 19.86 50,810 62,750 0
02/02/2009
20.15
 47,710 20.58 20.58 20.01 16,490 39,130 0
23/01/2009
20.58
 27,070 20.15 20.58 20.15 7,620 14,720 0
22/01/2009
20.15
 52,750 20.15 20.29 20.01 15,170 42,500 0
21/01/2009
20.15
 30,590 20.58 20.58 20.15 750 15,380 0
20/01/2009
20.58
 11,350 20.86 20.86 20.44 1,890 4,050 0
19/01/2009
20.86
 59,500 20.58 20.86 20.58 54,560 6,500 0
16/01/2009
20.58
 136,180 20.58 21.01 20.58 40,480 80,430 0
15/01/2009
20.58
 89,160 21.44 21.44 20.58 40,500 57,740 0
14/01/2009
21.44
 114,080 21.29 21.44 21.15 61,350 20,800 0
13/01/2009
21.29
 38,430 21.44 21.44 21.29 15,000 0 0
12/01/2009
21.44
 14,400 21.72 21.72 21.29 8,070 4,200 0
09/01/2009
21.72
 43,190 21.58 21.72 21.44 13,180 390 0
08/01/2009
21.58
 54,900 22.01 22.01 21.44 39,960 43,590 0
07/01/2009
22.01
 58,850 21.29 22.01 21.72 42,200 4,190 0
06/01/2009
21.29
 194,050 22.01 22.01 21.01 47,620 42,170 0
05/01/2009
22.01
 17,130 23.15 23.15 22.01 3,060 0 0
02/01/2009
23.15
 19,310 24.29 24.29 23.15 3,380 0 0
31/12/2008
24.29
 1,047,520 23.44 24.29 22.58 3,940 114,120 0
30/12/2008
23.44
 320,740 22.87 23.44 22.72 75,270 102,330 0
29/12/2008
22.87
 420,710 21.86 22.87 22.15 3,820 200 0
26/12/2008
21.86
 470,810 21.15 21.86 21.01 730 0 0
25/12/2008
21.15
 355,560 20.72 21.15 20.29 1,100 2,880 0
24/12/2008
20.72
 198,930 20.72 20.72 20.01 5,630 1,100 0
23/12/2008
20.72
 231,980 20.15 20.72 19.72 26,280 10,800 0
22/12/2008
20.15
 261,110 19.29 20.15 20.01 820 53,760 0
19/12/2008
19.29
 113,450 20.01 20.01 19.29 27,890 87,380 0
18/12/2008
20.01
 146,800 19.72 20.01 19.29 6,610 70,100 0
17/12/2008
19.72
 87,670 19.44 19.72 19.15 4,980 59,580 0
16/12/2008
19.44
 87,270 20.01 20.01 19.15 29,400 950 0
15/12/2008
20.01
 52,260 20.01 20.29 19.58 15,500 5,390 0
12/12/2008
20.01
 148,730 19.29 20.01 19.44 52,030 18,730 0
11/12/2008
19.29
 115,680 19.15 19.44 18.86 50,310 52,130 0
10/12/2008
19.15
 62,950 19.01 19.29 18.58 10,230 100 0
09/12/2008
19.01
 178,820 18.29 19.01 17.86 68,870 31,800 0
08/12/2008
18.29
 254,090 18.86 19.01 18.01 13,900 57,710 0
05/12/2008
18.86
 120,900 19.72 19.72 18.86 16,000 44,600 0
04/12/2008
19.72
 224,750 19.15 19.72 18.86 18,900 85,000 0
03/12/2008: Cổ tức tiền mặt tỉ lệ: 25%
03/12/2008
19.15
 37,840 19.15 19.44 19.01 3,280 4,260 0
02/12/2008
19.15
 195,750 19.15 19.15 18.60 6,350 56,510 0
01/12/2008
19.15
 278,100 19.98 19.98 19.01 11,340 195,000 0
28/11/2008
19.98
 249,600 19.29 20.11 19.56 51,450 111,030 0
27/11/2008
19.29
 439,510 18.46 19.29 18.05 20,500 238,100 0
26/11/2008
18.46
 102,540 18.46 18.74 18.32 12,440 63,060 0
25/11/2008
18.46
 191,100 18.32 19.01 18.32 4,380 105,490 0
24/11/2008
18.32
 91,080 17.91 18.74 17.91 6,450 32,540 0
21/11/2008
17.91
 325,540 18.60 18.74 17.91 40,980 224,520 0
20/11/2008
18.60
 69,770 18.87 19.01 18.46 18,590 10,960 0
19/11/2008
18.87
 163,260 19.15 19.56 18.60 63,620 130,220 0
18/11/2008
19.15
 175,240 19.70 19.70 19.15 60,230 125,270 0
17/11/2008
19.70
 38,410 19.84 19.84 19.56 2,320 0 0
14/11/2008
19.84
 203,000 19.84 20.80 19.84 8,180 28,610 0
13/11/2008
19.84
 96,560 19.56 20.11 18.74 7,830 1,550 0
12/11/2008
19.56
 303,890 20.53 20.53 19.56 20,450 257,430 0
11/11/2008
20.53
 165,130 21.49 21.49 20.53 65,370 28,860 0
10/11/2008
21.49
 156,040 22.04 22.04 21.22 43,470 93,720 0
07/11/2008
22.04
 167,180 23.14 23.14 22.04 104,610 65,970 0
06/11/2008
23.14
 154,030 23.97 24.52 22.87 58,170 550 0
05/11/2008
23.97
 602,450 22.87 23.97 23.70 368,990 240,000 0
04/11/2008
22.87
 376,770 21.90 22.87 21.49 104,080 241,200 0
03/11/2008
21.90
 101,280 22.04 22.18 21.08 61,520 10,000 0
31/10/2008
22.04
 93,030 21.49 22.04 21.63 44,730 17,720 0
30/10/2008
21.49
 184,090 20.53 21.49 20.53 93,140 50,080 0
29/10/2008
20.53
 289,350 19.56 20.53 20.39 102,940 72,150 0
28/10/2008
19.56
 206,090 19.84 20.80 18.87 87,440 129,400 0
27/10/2008
19.84
 234,310 20.80 20.80 19.84 84,690 75,700 0
24/10/2008
20.80
 246,620 21.77 21.77 20.80 77,000 148,790 0
23/10/2008
21.77
 330,320 22.87 22.87 21.77 165,500 245,450 0
22/10/2008
22.87
 83,340 22.59 23.14 22.04 60,380 40,590 0
21/10/2008
22.59
 159,230 21.63 22.59 22.32 48,900 28,900 0
20/10/2008
21.63
 218,470 22.73 22.73 21.63 120,440 94,380 0
17/10/2008
22.73
 134,610 22.87 23.14 22.73 67,860 115,670 0
16/10/2008
22.87
 199,010 23.56 23.56 22.46 121,820 71,810 0
15/10/2008
23.56
 566,680 22.46 23.56 22.87 333,670 350,300 0
14/10/2008
22.46
 87,600 21.49 22.46 22.46 19,800 87,050 0
13/10/2008
21.49
 130,030 21.49 22.18 21.49 57,550 72,960 0
10/10/2008
21.49
 358,680 22.59 22.59 21.49 210,120 287,750 0
09/10/2008
22.59
 163,370 22.32 23.42 21.49 47,220 17,340 0
08/10/2008
22.32
 344,900 23.01 23.01 22.04 64,350 203,380 0
07/10/2008
23.01
 351,210 24.11 24.11 23.01 136,270 172,540 0
06/10/2008
24.11
 418,070 25.35 25.35 24.11 155,290 185,780 0
03/10/2008
25.35
 155,390 25.62 25.76 24.80 36,110 74,530 0
02/10/2008
25.62
 525,920 26.73 27.28 25.62 22,870 355,770 0
01/10/2008
26.73
 299,110 27.00 27.55 25.76 20,580 115,320 0
30/09/2008
27.00
 3,630 28.38 28.38 27.00 2,000 0 0
29/09/2008
28.38
 562,510 27.28 28.38 27.28 317,560 3,060 0
26/09/2008
27.28
 511,250 26.04 27.28 26.45 188,000 149,290 0
25/09/2008
26.04
 422,360 24.80 26.04 25.07 323,220 36,310 0
24/09/2008
24.80
 317,160 24.66 25.76 24.52 215,050 114,470 0
23/09/2008
24.66
 650,200 23.56 24.66 23.56 483,160 109,500 0
22/09/2008
23.56
 290,500 22.46 23.56 23.56 81,720 12,190 0
19/09/2008
22.46
 329,520 21.49 22.46 22.46 92,490 311,450 0
18/09/2008
21.49
 424,890 22.59 22.59 21.49 322,220 239,880 0
17/09/2008
22.59
 413,830 23.70 23.70 22.59 166,300 328,140 0

Chính sách bảo mật | Điều khoản sử dụng |