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

34.70
-2.50
(-6.72%)
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)
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
16/09/2008
23.70
 230,920 24.94 24.94 23.70 72,790 149,520 0
15/09/2008
24.94
 270,360 25.35 26.59 24.80 96,600 203,430 0
12/09/2008
25.35
 367,060 26.59 26.59 25.35 131,780 188,960 0
11/09/2008
26.59
 133,010 27.42 27.42 26.45 59,530 62,220 0
10/09/2008
27.42
 134,530 27.00 27.83 26.04 7,580 81,440 0
09/09/2008
27.00
 218,630 28.38 28.38 27.00 35,480 135,790 0
08/09/2008
28.38
 154,300 29.76 29.76 28.38 9,800 51,050 0
05/09/2008
29.76
 89,010 31.14 31.14 29.76 9,000 52,700 0
04/09/2008
31.14
 198,310 31.14 31.14 29.76 32,770 89,240 0
03/09/2008
31.14
 587,530 31.14 32.24 30.31 65,260 403,200 0
29/08/2008
31.14
 104,900 32.51 32.51 31.14 57,780 42,890 0
28/08/2008
32.51
 139,800 34.17 34.17 32.51 51,760 44,820 0
27/08/2008
34.17
 316,870 35.82 35.82 34.17 195,910 218,630 0
26/08/2008
35.82
 411,520 34.72 36.37 35.27 134,610 270,740 0
25/08/2008
34.72
 83,270 33.06 34.72 34.72 77,090 26,070 0
22/08/2008
33.06
 254,170 31.69 33.06 32.51 225,730 3,750 0
21/08/2008
31.69
 194,630 30.31 31.69 30.86 77,650 82,630 0
20/08/2008
30.31
 283,710 31.41 31.69 30.03 150,620 26,240 0
19/08/2008
31.41
 400,520 30.86 32.24 30.31 344,870 4,480 0
18/08/2008
30.86
 145,100 29.48 30.86 30.86 100,620 2,000 0
15/08/2008
29.48
 46,620 28.66 29.48 29.48 16,620 0 0
14/08/2008
28.66
 261,780 27.83 28.66 27.83 28,690 4,130 0
13/08/2008
27.83
 114,120 27.83 27.83 27.14 75,400 610 0
12/08/2008
27.83
 517,520 27.28 27.83 27.28 87,430 227,800 0
11/08/2008
27.28
 68,860 26.59 27.28 27.28 0 3,450 0
08/08/2008
26.59
 87,180 26.04 26.73 26.18 70,200 6,390 0
07/08/2008
26.04
 100,150 26.04 26.73 26.04 8,890 0 0
06/08/2008
26.04
 208,900 25.35 26.04 26.04 72,200 100,000 0
05/08/2008
25.35
 180,410 26.04 26.04 25.35 132,840 9,070 0
04/08/2008
26.04
 99,600 26.73 26.73 26.04 39,410 300 0
01/08/2008
26.73
 278,640 27.55 27.55 26.73 155,320 70,270 0
31/07/2008
27.55
 422,530 26.86 27.55 26.45 357,190 4,300 0
30/07/2008
26.86
 354,230 26.31 27.00 25.90 163,610 9,560 0
29/07/2008
26.31
 33,560 25.62 26.31 26.31 3,300 4,190 0

Chính sách bảo mật | Điều khoản sử dụng |