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

19.25
-0.45
(-2.28%)
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
(2026-08-18) 		1.20 6.49% 121,900,300 -1,259,037 0
18.35
34
19.25
2 tháng
(2026-07-20) 		0.40 2.07% 189,119,800 -1,259,037 0
17.50
34
19.25
3 tháng
(2026-06-19) 		1.10 5.89% 268,858,900 -1,259,037 0
17.50
34
19.25
6 tháng
(2026-03-23) 		-0.85 -4.14% 523,411,000 -1,259,037 0
11.35
34
19.25
12 tháng
(2025-09-22) 		6.78 52.48% 1,656,686,100 -1,259,037 0
11.32
34
19.25
24 tháng
(2024-09-27) 		3.73 23.38% 3,095,242,400 -1,259,037 0
9.76
34
19.25
36 tháng
(2023-10-03) 		5.32 36.95% 4,376,524,300 -1,259,037 0
9.76
34
19.25
60 tháng
(2021-10-13) 		8.78 80.41% 7,794,329,200 79,433,031 1,314.2
7.47
34
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2008
11.31
 355,910 11.47 11.64 11.31 292,020 500 0
17/06/2008
11.47
 57,920 11.31 11.47 11.47 8,150 25,000 0
16/06/2008
11.31
 218,340 11.14 11.31 11.23 110,460 89,340 0
13/06/2008
11.14
 137,910 10.98 11.14 11.14 83,310 39,000 0
12/06/2008
10.98
 200,560 10.81 10.98 10.65 155,200 73,200 0
11/06/2008
10.81
 268,000 10.98 10.98 10.81 176,720 139,880 0
10/06/2008
10.98
 360 11.14 11.14 10.98 250 0 0
09/06/2008
11.14
 6,300 11.31 11.31 11.14 5,500 6,100 0
06/06/2008
11.31
 2,590 11.47 11.47 11.31 2,590 2,540 0
05/06/2008
11.47
 1,130 11.64 11.64 11.47 1,130 1,130 0
04/06/2008
11.64
 9,420 11.80 11.80 11.64 9,420 1,630 0
03/06/2008
11.80
 200 11.97 11.97 11.80 200 0 0
02/06/2008
11.97
 2,850 12.13 12.13 11.97 2,600 0 0
30/05/2008
12.13
 95,810 12.30 12.30 12.13 94,810 41,440 0
29/05/2008
12.30
 0 12.30 12.30 12.30 0 0 0
28/05/2008
12.30
 0 12.30 12.30 12.30 0 0 0
27/05/2008
12.30
 0 12.30 12.30 12.30 0 0 0
26/05/2008
12.30
 220 12.55 12.55 12.30 100 220 0
23/05/2008
12.55
 119,810 12.79 12.79 12.55 93,390 2,150 0
22/05/2008
12.79
 155,050 13.04 13.04 12.79 110,020 4,000 0
21/05/2008
13.04
 64,080 13.29 13.29 13.04 24,080 14,090 0
20/05/2008
13.29
 74,660 13.54 13.54 13.29 62,930 42,360 0
19/05/2008
13.54
 87,540 13.78 13.78 13.54 86,610 40,300 0
16/05/2008
13.78
 385,360 14.03 14.03 13.78 158,280 7,610 0
15/05/2008
14.03
 25,200 14.28 14.28 14.03 21,600 0 0
14/05/2008
14.28
 38,230 14.53 14.53 14.28 36,910 9,900 0
13/05/2008
14.53
 7,080 14.78 14.78 14.53 6,210 2,000 0
12/05/2008
14.78
 21,430 15.02 15.02 14.78 18,330 0 0
09/05/2008
15.02
 93,600 15.27 15.27 15.02 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
15.27
 229,810 15.57 15.57 15.27 0 2,620 0
07/05/2008
15.57
 252,830 15.84 15.84 15.57 118,100 2,590 0
06/05/2008
15.84
 152,310 16.11 16.11 15.84 76,180 51,800 0
05/05/2008
16.11
 98,920 15.84 16.11 15.97 51,990 2,600 0
29/04/2008
15.84
 199,850 15.57 15.84 15.84 141,270 0 0
28/04/2008
15.57
 96,580 15.30 15.57 15.16 70,710 5,950 0
25/04/2008
15.30
 57,360 15.43 15.43 15.16 7,570 3,000 0
24/04/2008
15.43
 83,120 15.43 15.43 15.16 51,410 0 0
23/04/2008
15.43
 130,260 15.70 15.70 15.43 94,480 6,100 0
22/04/2008
15.70
 130,410 15.57 15.70 15.43 119,280 6,950 0
21/04/2008
15.57
 286,470 15.30 15.57 15.43 241,880 0 0
18/04/2008
15.30
 268,890 15.02 15.30 15.16 234,260 102,100 0
17/04/2008
15.02
 107,290 14.75 15.02 14.48 64,510 160 0
16/04/2008
14.75
 86,120 15.02 15.02 14.75 57,350 11,600 0
11/04/2008
15.02
 145,580 15.30 15.30 15.02 91,590 24,620 0
10/04/2008
15.30
 223,890 15.57 15.57 15.30 201,860 12,290 0
09/04/2008
15.57
 319,740 15.30 15.57 15.43 240,440 151,500 0
08/04/2008
15.30
 473,760 15.02 15.30 15.16 314,740 50,000 0
07/04/2008
15.02
 5,850 14.75 15.02 15.02 0 0 0
04/04/2008
14.75
 1,090 14.62 14.75 14.75 0 0 0
03/04/2008
14.62
 2,000 14.48 14.62 14.62 0 0 0
02/04/2008
14.48
 1,210 14.35 14.48 14.48 0 0 0
01/04/2008
14.35
 4,520 14.21 14.35 14.35 0 0 0
31/03/2008
14.21
 12,250 14.08 14.21 14.21 0 3,950 0
28/03/2008
14.08
 110,320 13.94 14.08 14.08 43,290 103,350 0
27/03/2008
13.94
 47,370 13.81 13.94 13.81 24,620 25,000 0
26/03/2008
13.81
 172,140 13.40 13.94 13.54 38,110 54,320 0
25/03/2008
13.40
 467,060 14.08 14.08 13.40 229,490 101,640 0
24/03/2008
14.08
 441,410 14.75 14.75 14.08 107,110 200,560 0
21/03/2008
14.75
 192,360 15.16 15.16 14.62 66,800 500 0
20/03/2008
15.16
 91,650 15.30 15.43 14.89 7,070 16,490 0
19/03/2008
15.30
 173,170 15.02 15.70 15.16 0 45,200 0
18/03/2008
15.02
 270,440 15.70 15.70 15.02 63,020 4,230 0
17/03/2008
15.70
 266,550 16.51 16.51 15.70 66,900 430 0
14/03/2008
16.51
 179,420 16.24 16.51 16.11 133,520 60 0
13/03/2008
16.24
 131,910 15.97 16.65 15.97 86,220 11,920 0
12/03/2008
15.97
 94,010 15.57 16.24 15.57 28,560 11,040 0
11/03/2008
15.57
 191,690 16.11 16.11 15.43 92,190 40,590 0
10/03/2008
16.11
 174,780 15.43 16.11 16.11 97,850 37,200 0
07/03/2008
15.43
 7,790 14.75 15.43 15.43 6,700 0 0
06/03/2008
14.75
 9,350 14.08 14.75 14.75 250 0 0
05/03/2008
14.08
 203,000 14.75 14.75 14.08 83,420 86,320 0
04/03/2008
14.75
 348,070 15.43 15.43 14.75 194,800 2,940 0
03/03/2008
15.43
 224,210 15.84 15.84 15.30 130,410 1,000 0
29/02/2008
15.84
 340,900 15.84 16.11 15.70 185,580 49,030 0
28/02/2008
15.84
 144,760 15.70 15.97 15.70 63,670 0 0
27/02/2008
15.70
 133,940 15.43 16.11 15.43 60,030 0 0
26/02/2008
15.43
 260,060 16.11 16.11 15.43 196,600 500 0
25/02/2008
16.11
 175,940 15.43 16.11 15.57 76,040 58,130 0
22/02/2008
15.43
 309,810 16.11 16.11 15.43 128,050 154,460 0
21/02/2008
16.11
 147,840 16.92 16.92 16.11 66,430 0 0
20/02/2008
16.92
 102,990 17.73 17.87 16.92 33,430 1,420 0
19/02/2008
17.73
 192,010 18.14 18.14 17.33 29,630 20,000 0
18/02/2008
18.14
 239,030 19.09 19.09 18.14 26,350 1,330 0
15/02/2008
19.09
 33,520 19.09 19.09 18.95 12,590 0 0
14/02/2008
19.09
 40,640 18.95 19.22 19.09 10,720 5,840 0
13/02/2008
18.95
 66,200 19.49 19.49 18.95 17,370 24,260 0
12/02/2008
19.49
 54,840 20.30 20.30 19.49 18,900 13,860 0
01/02/2008
20.30
 139,130 20.17 20.30 19.90 57,550 43,800 0
31/01/2008
20.17
 115,570 20.30 20.30 19.63 32,860 8,710 0
30/01/2008
20.30
 181,220 19.36 20.30 19.90 75,440 2,730 0
29/01/2008
19.36
 159,350 18.54 19.36 18.27 46,680 7,000 0
28/01/2008
18.54
 125,510 18.27 18.54 18.27 102,730 14,770 0
25/01/2008
18.27
 147,220 18.00 18.41 18.00 95,520 15,300 0
24/01/2008
18.00
 185,680 18.14 18.54 18.00 0 0 0
23/01/2008
18.14
 138,550 18.68 18.68 18.00 42,150 28,290 0
22/01/2008
18.68
 100,600 19.09 19.09 18.27 11,000 29,450 0
21/01/2008
19.09
 115,120 19.22 19.36 19.09 45,930 0 0
18/01/2008
19.22
 141,790 18.68 19.22 18.54 96,670 4,370 0
17/01/2008
18.68
 81,270 18.95 19.36 18.41 0 0 0
16/01/2008
18.95
 78,870 18.14 18.95 18.81 0 2,830 0

Chính sách bảo mật | Điều khoản sử dụng |