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

30.05
0.75
(2.56%)
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)
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
22/04/2008
26.21
 130,410 25.98 26.21 25.75 119,280 6,950 0
21/04/2008
25.98
 286,470 25.53 25.98 25.75 241,880 0 0
18/04/2008
25.53
 268,890 25.08 25.53 25.30 234,260 102,100 0
17/04/2008
25.08
 107,290 24.62 25.08 24.17 64,510 160 0
16/04/2008
24.62
 86,120 25.08 25.08 24.62 57,350 11,600 0
11/04/2008
25.08
 145,580 25.53 25.53 25.08 91,590 24,620 0
10/04/2008
25.53
 223,890 25.98 25.98 25.53 201,860 12,290 0
09/04/2008
25.98
 319,740 25.53 25.98 25.75 240,440 151,500 0
08/04/2008
25.53
 473,760 25.08 25.53 25.30 314,740 50,000 0
07/04/2008
25.08
 5,850 24.62 25.08 25.08 0 0 0
04/04/2008
24.62
 1,090 24.40 24.62 24.62 0 0 0
03/04/2008
24.40
 2,000 24.17 24.40 24.40 0 0 0
02/04/2008
24.17
 1,210 23.95 24.17 24.17 0 0 0
01/04/2008
23.95
 4,520 23.72 23.95 23.95 0 0 0
31/03/2008
23.72
 12,250 23.50 23.72 23.72 0 3,950 0
28/03/2008
23.50
 110,320 23.27 23.50 23.50 43,290 103,350 0
27/03/2008
23.27
 47,370 23.04 23.27 23.04 24,620 25,000 0
26/03/2008
23.04
 172,140 22.37 23.27 22.59 38,110 54,320 0
25/03/2008
22.37
 467,060 23.50 23.50 22.37 229,490 101,640 0
24/03/2008
23.50
 441,410 24.62 24.62 23.50 107,110 200,560 0
21/03/2008
24.62
 192,360 25.30 25.30 24.40 66,800 500 0
20/03/2008
25.30
 91,650 25.53 25.75 24.85 7,070 16,490 0
19/03/2008
25.53
 173,170 25.08 26.21 25.30 0 45,200 0
18/03/2008
25.08
 270,440 26.21 26.21 25.08 63,020 4,230 0
17/03/2008
26.21
 266,550 27.56 27.56 26.21 66,900 430 0
14/03/2008
27.56
 179,420 27.11 27.56 26.88 133,520 60 0
13/03/2008
27.11
 131,910 26.66 27.79 26.66 86,220 11,920 0
12/03/2008
26.66
 94,010 25.98 27.11 25.98 28,560 11,040 0
11/03/2008
25.98
 191,690 26.88 26.88 25.75 92,190 40,590 0
10/03/2008
26.88
 174,780 25.75 26.88 26.88 97,850 37,200 0
07/03/2008
25.75
 7,790 24.62 25.75 25.75 6,700 0 0
06/03/2008
24.62
 9,350 23.50 24.62 24.62 250 0 0
05/03/2008
23.50
 203,000 24.62 24.62 23.50 83,420 86,320 0
04/03/2008
24.62
 348,070 25.75 25.75 24.62 194,800 2,940 0
03/03/2008
25.75
 224,210 26.43 26.43 25.53 130,410 1,000 0
29/02/2008
26.43
 340,900 26.43 26.88 26.21 185,580 49,030 0
28/02/2008
26.43
 144,760 26.21 26.66 26.21 63,670 0 0
27/02/2008
26.21
 133,940 25.75 26.88 25.75 60,030 0 0
26/02/2008
25.75
 260,060 26.88 26.88 25.75 196,600 500 0
25/02/2008
26.88
 175,940 25.75 26.88 25.98 76,040 58,130 0
22/02/2008
25.75
 309,810 26.88 26.88 25.75 128,050 154,460 0
21/02/2008
26.88
 147,840 28.24 28.24 26.88 66,430 0 0
20/02/2008
28.24
 102,990 29.59 29.82 28.24 33,430 1,420 0
19/02/2008
29.59
 192,010 30.27 30.27 28.92 29,630 20,000 0
18/02/2008
30.27
 239,030 31.85 31.85 30.27 26,350 1,330 0
15/02/2008
31.85
 33,520 31.85 31.85 31.63 12,590 0 0
14/02/2008
31.85
 40,640 31.63 32.08 31.85 10,720 5,840 0
13/02/2008
31.63
 66,200 32.53 32.53 31.63 17,370 24,260 0
12/02/2008
32.53
 54,840 33.89 33.89 32.53 18,900 13,860 0
01/02/2008
33.89
 139,130 33.66 33.89 33.21 57,550 43,800 0
31/01/2008
33.66
 115,570 33.89 33.89 32.76 32,860 8,710 0
30/01/2008
33.89
 181,220 32.31 33.89 33.21 75,440 2,730 0
29/01/2008
32.31
 159,350 30.95 32.31 30.50 46,680 7,000 0
28/01/2008
30.95
 125,510 30.50 30.95 30.50 102,730 14,770 0
25/01/2008
30.50
 147,220 30.05 30.72 30.05 95,520 15,300 0
24/01/2008
30.05
 185,680 30.27 30.95 30.05 0 0 0
23/01/2008
30.27
 138,550 31.18 31.18 30.05 42,150 28,290 0
22/01/2008
31.18
 100,600 31.85 31.85 30.50 11,000 29,450 0
21/01/2008
31.85
 115,120 32.08 32.31 31.85 45,930 0 0
18/01/2008
32.08
 141,790 31.18 32.08 30.95 96,670 4,370 0
17/01/2008
31.18
 81,270 31.63 32.31 30.72 0 0 0
16/01/2008
31.63
 78,870 30.27 31.63 31.40 0 2,830 0
15/01/2008
30.27
 169,930 31.18 31.18 30.05 55,200 18,240 0
14/01/2008
31.18
 131,010 32.08 32.08 31.18 39,470 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |