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

18.15
-0.75
(-3.97%)
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
(2026-07-01) 		-14.55 -43.50% 82,418,600 -6,509,032 0
17.50
33.45
18.15
2 tháng
(2026-06-01) 		-11.10 -37% 135,508,000 -28,244 0
17.50
33.45
18.15
3 tháng
(2026-05-04) 		-12.85 -40.47% 233,379,400 -11,558,217 0
17.50
35.80
18.15
6 tháng
(2026-02-02) 		-14.25 -42.99% 653,034,200 -19,724,147 -219.8
17.50
45
18.15
12 tháng
(2025-08-05) 		-1.59 -7.75% 1,743,053,800 20,844,753 832.9
17.50
45
18.15
24 tháng
(2024-08-12) 		-7.36 -28.02% 2,918,179,200 -46,409,983 -712.6
16.28
45
18.15
36 tháng
(2023-08-16) 		-6.28 -24.95% 4,170,333,300 -75,778,554 -1,708.1
16.28
45
18.15
60 tháng
(2021-08-26) 		5.71 43.32% 7,666,961,200 8,591,633 -330.1
12.47
45
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |