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)
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
28/07/2008
25.62
 448,660 24.94 25.62 24.25 0 185,990 0
25/07/2008
24.94
 61,550 25.62 25.62 24.94 51,400 2,890 0
24/07/2008
25.62
 171,770 26.31 26.31 25.62 80,430 91,830 0
23/07/2008
26.31
 49,620 27.00 27.00 26.31 49,530 6,680 0
22/07/2008
27.00
 102,350 27.83 27.83 27.00 101,500 15,250 0
21/07/2008
27.83
 21,110 28.66 28.66 27.83 16,520 17,640 0
18/07/2008
28.66
 390,820 29.48 29.48 28.66 305,100 95,250 0
17/07/2008
29.48
 546,740 28.66 29.48 29.21 136,270 167,440 0
16/07/2008
28.66
 825,520 27.83 28.66 27.42 411,750 33,160 0
15/07/2008
27.83
 27,710 27.28 27.83 27.83 17,150 8,400 0
14/07/2008
27.28
 33,550 26.59 27.28 27.28 22,840 200 0
11/07/2008
26.59
 98,890 25.90 26.59 26.59 31,700 0 0
10/07/2008
25.90
 181,460 25.21 25.90 25.90 129,610 67,560 0
09/07/2008
25.21
 466,180 24.52 25.21 24.94 157,660 11,330 0
08/07/2008
24.52
 682,590 23.83 24.52 23.42 343,560 6,810 0
07/07/2008
23.83
 490,710 23.14 23.83 22.46 374,980 63,380 0
04/07/2008
23.14
 8,740 22.59 23.14 23.14 3,690 0 0
03/07/2008
22.59
 11,940 22.04 22.59 22.59 11,840 0 0
02/07/2008
22.04
 27,970 21.49 22.04 22.04 15,210 0 0
01/07/2008
21.49
 28,950 20.94 21.49 21.49 4,750 5,000 0
30/06/2008
20.94
 57,890 20.39 20.94 20.94 45,380 14,900 0
27/06/2008
20.39
 186,820 19.84 20.39 19.84 100,370 9,880 0
26/06/2008
19.84
 307,810 19.29 19.84 19.29 265,710 1,000 0
25/06/2008
19.29
 39,630 18.74 19.29 19.29 29,150 0 0
24/06/2008
18.74
 60,330 18.32 18.74 18.74 43,230 2,690 0
23/06/2008
18.32
 130,610 17.91 18.32 18.19 57,070 25,460 0
20/06/2008
17.91
 256,270 18.32 18.32 17.91 250,050 39,300 0
19/06/2008
18.32
 198,840 18.87 18.87 18.32 192,590 86,900 0
18/06/2008
18.87
 355,910 19.15 19.42 18.87 292,020 500 0
17/06/2008
19.15
 57,920 18.87 19.15 19.15 8,150 25,000 0
16/06/2008
18.87
 218,340 18.60 18.87 18.74 110,460 89,340 0
13/06/2008
18.60
 137,910 18.32 18.60 18.60 83,310 39,000 0
12/06/2008
18.32
 200,560 18.05 18.32 17.77 155,200 73,200 0
11/06/2008
18.05
 268,000 18.32 18.32 18.05 176,720 139,880 0
10/06/2008
18.32
 360 18.60 18.60 18.32 250 0 0
09/06/2008
18.60
 6,300 18.87 18.87 18.60 5,500 6,100 0
06/06/2008
18.87
 2,590 19.15 19.15 18.87 2,590 2,540 0
05/06/2008
19.15
 1,130 19.42 19.42 19.15 1,130 1,130 0
04/06/2008
19.42
 9,420 19.70 19.70 19.42 9,420 1,630 0
03/06/2008
19.70
 200 19.98 19.98 19.70 200 0 0
02/06/2008
19.98
 2,850 20.25 20.25 19.98 2,600 0 0
30/05/2008
20.25
 95,810 20.53 20.53 20.25 94,810 41,440 0
29/05/2008
20.53
 0 20.53 20.53 20.53 0 0 0
28/05/2008
20.53
 0 20.53 20.53 20.53 0 0 0
27/05/2008
20.53
 0 20.53 20.53 20.53 0 0 0
26/05/2008
20.53
 220 20.94 20.94 20.53 100 220 0
23/05/2008
20.94
 119,810 21.35 21.35 20.94 93,390 2,150 0
22/05/2008
21.35
 155,050 21.77 21.77 21.35 110,020 4,000 0
21/05/2008
21.77
 64,080 22.18 22.18 21.77 24,080 14,090 0
20/05/2008
22.18
 74,660 22.59 22.59 22.18 62,930 42,360 0
19/05/2008
22.59
 87,540 23.01 23.01 22.59 86,610 40,300 0
16/05/2008
23.01
 385,360 23.42 23.42 23.01 158,280 7,610 0
15/05/2008
23.42
 25,200 23.83 23.83 23.42 21,600 0 0
14/05/2008
23.83
 38,230 24.25 24.25 23.83 36,910 9,900 0
13/05/2008
24.25
 7,080 24.66 24.66 24.25 6,210 2,000 0
12/05/2008
24.66
 21,430 25.07 25.07 24.66 18,330 0 0
09/05/2008
25.07
 93,600 25.49 25.49 25.07 60,180 0 0
08/05/2008: Cổ tức tiền mặt tỉ lệ: 18.51%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
08/05/2008
25.49
 229,810 25.98 25.98 25.49 0 2,620 0
07/05/2008
25.98
 252,830 26.43 26.43 25.98 118,100 2,590 0
06/05/2008
26.43
 152,310 26.88 26.88 26.43 76,180 51,800 0
05/05/2008
26.88
 98,920 26.43 26.88 26.66 51,990 2,600 0
29/04/2008
26.43
 199,850 25.98 26.43 26.43 141,270 0 0
28/04/2008
25.98
 96,580 25.53 25.98 25.30 70,710 5,950 0
25/04/2008
25.53
 57,360 25.75 25.75 25.30 7,570 3,000 0
24/04/2008
25.75
 83,120 25.75 25.75 25.30 51,410 0 0
23/04/2008
25.75
 130,260 26.21 26.21 25.75 94,480 6,100 0

Chính sách bảo mật | Điều khoản sử dụng |