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

31.10
1.80
(6.14%)
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)
02/04/2009
18.01
 131,680 17.29 18.01 17.29 94,030 35,000 0
01/04/2009
17.29
 77,910 16.72 17.29 16.72 1,930 45,590 0
31/03/2009
16.72
 183,500 17.01 17.01 16.43 93,690 126,080 0
30/03/2009
17.01
 64,640 17.29 17.58 16.72 10,440 3,680 0
27/03/2009
17.29
 171,250 18.15 18.29 17.29 22,030 8,080 0
26/03/2009
18.15
 458,450 17.29 18.15 17.43 258,960 174,460 0
25/03/2009
17.29
 277,860 16.58 17.29 16.58 228,440 105,260 0
24/03/2009
16.58
 236,190 15.86 16.58 16.01 151,720 20,600 0
23/03/2009
15.86
 149,630 16.58 16.58 15.86 29,040 15,300 0
20/03/2009
16.58
 96,890 16.58 17.15 16.29 1,500 30,150 0
19/03/2009
16.58
 354,890 16.86 17.58 16.58 80,370 29,230 0
18/03/2009
16.86
 81,610 16.15 16.86 16.86 0 38,930 0
17/03/2009
16.15
 399,670 15.43 16.15 16.01 75,470 266,890 0
16/03/2009
15.43
 62,890 15.15 15.43 15.15 19,620 41,940 0
13/03/2009
15.15
 50,620 15.15 15.29 15.15 11,330 28,350 0
12/03/2009
15.15
 60,880 15.29 15.43 15.15 250 19,000 0
11/03/2009
15.29
 91,770 15.29 15.58 15.15 13,500 58,770 0
10/03/2009
15.29
 55,430 15.15 15.72 15.01 920 18,280 0
09/03/2009
15.15
 24,030 15.01 15.15 15.01 2,400 16,000 0
06/03/2009
15.01
 37,080 15.01 15.15 14.86 4,700 20,000 0
05/03/2009
15.01
 70,980 15.43 15.72 15.01 400 55,910 0
04/03/2009
15.43
 57,650 15.15 15.43 15.01 49,130 22,620 0
03/03/2009
15.15
 57,210 15.86 15.86 15.15 17,000 49,310 0
02/03/2009
15.86
 80,600 15.43 15.86 15.43 49,660 10,590 0
27/02/2009
15.43
 76,670 15.15 15.43 14.86 63,670 2,320 0
26/02/2009
15.15
 65,240 15.58 15.58 14.86 4,210 36,470 0
25/02/2009
15.58
 106,650 15.01 15.72 15.01 530 55,550 0
24/02/2009
15.01
 72,840 15.72 15.72 15.01 14,310 21,410 0
23/02/2009
15.72
 66,140 16.43 16.43 15.72 11,010 6,080 0
20/02/2009
16.43
 42,190 16.29 16.43 15.72 1,050 25,000 0
19/02/2009
16.29
 73,180 16.72 16.86 16.15 270 17,150 0
18/02/2009
16.72
 125,090 17.43 17.43 16.58 20,870 120 0
17/02/2009
17.43
 159,100 18.29 18.29 17.43 21,500 58,810 0
16/02/2009
18.29
 32,840 18.58 18.58 18.29 10,900 13,940 0
13/02/2009
18.58
 43,440 19.01 19.01 18.43 11,300 39,490 0
12/02/2009
19.01
 67,900 18.86 19.15 18.86 40,100 42,410 0
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

Chính sách bảo mật | Điều khoản sử dụng |