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

29.30
1.90
(6.93%)
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)
21/08/2007
34.34
 58,120 34.11 34.56 34.34 1,100 0 0
20/08/2007
34.11
 110,320 34.34 34.34 33.66 32,490 31,100 0
17/08/2007
34.34
 66,810 34.79 34.79 34.11 11,060 11,120 0
16/08/2007
34.79
 52,720 35.24 35.24 33.66 4,440 10,010 0
15/08/2007
35.24
 39,420 35.69 35.69 35.24 1,700 120 0
14/08/2007
35.69
 59,070 35.24 35.69 35.47 24,480 8,580 0
13/08/2007
35.24
 74,700 35.92 35.92 35.02 4,910 7,060 0
10/08/2007
35.92
 171,110 36.60 36.60 35.69 29,870 62,920 0
09/08/2007
36.60
 133,250 35.69 36.60 35.47 73,920 800 0
08/08/2007
35.69
 91,880 35.92 36.15 35.47 67,070 10,000 0
07/08/2007
35.92
 74,920 35.02 35.92 34.79 18,040 1,000 0
06/08/2007
35.02
 68,430 35.92 35.92 35.02 1,780 1,920 0
03/08/2007
35.92
 125,490 36.60 36.60 35.69 85,180 1,100 0
02/08/2007
36.60
 109,700 36.60 36.82 36.15 87,070 6,160 0
01/08/2007
36.60
 143,480 36.60 37.28 36.15 88,980 36,570 0
31/07/2007
36.60
 163,100 36.15 36.60 35.24 129,740 16,190 0
30/07/2007
36.15
 47,340 36.37 36.37 35.47 0 0 0
27/07/2007
36.37
 97,670 36.60 36.60 36.15 56,400 35,440 0
26/07/2007
36.60
 107,770 36.60 36.60 36.37 87,160 0 0
25/07/2007
36.60
 98,810 36.82 36.82 36.37 77,680 16,610 0
24/07/2007
36.82
 107,390 35.92 36.82 36.15 75,040 2,500 0
23/07/2007
35.92
 109,640 36.60 36.60 35.92 8,300 300 0
20/07/2007
36.60
 88,710 36.60 36.60 36.15 44,160 14,250 0
19/07/2007
36.60
 84,650 36.82 36.82 36.37 25,080 4,820 0
18/07/2007
36.82
 119,860 37.28 37.28 36.82 14,900 3,520 0
17/07/2007
37.28
 80,620 37.28 37.73 37.28 11,200 0 0
16/07/2007
37.28
 106,040 38.41 38.41 37.28 66,120 30,010 0
13/07/2007
38.41
 112,570 37.95 38.41 37.73 27,270 30,100 0
12/07/2007
37.95
 99,860 39.53 39.53 37.95 33,800 3,820 0
11/07/2007
39.53
 217,310 39.31 39.99 39.53 14,860 22,950 0
10/07/2007
39.31
 337,590 38.41 39.31 38.41 123,380 10,890 0
09/07/2007
38.41
 270,800 37.73 38.41 37.73 191,190 36,630 0
06/07/2007
37.73
 160,040 37.73 37.73 37.28 114,460 42,610 0
05/07/2007
37.73
 374,550 37.50 37.95 37.73 285,830 5,000 0
04/07/2007
37.50
 140,740 35.92 37.50 37.50 120,900 0 0
03/07/2007
35.92
 210,610 35.69 35.92 35.69 147,170 10,500 0
02/07/2007
35.69
 221,900 37.28 37.28 35.69 146,480 10 0
29/06/2007
37.28
 70,690 37.73 37.73 37.28 2,810 5,340 0
28/06/2007
37.73
 89,770 37.28 37.73 37.28 14,250 760 0
27/06/2007
37.28
 190,960 38.18 38.18 37.28 19,320 34,040 0
26/06/2007
38.18
 290,990 37.50 38.41 37.95 196,480 63,830 0
25/06/2007
37.50
 183,680 37.73 38.41 37.50 120,960 39,930 0
22/06/2007
37.73
 176,440 37.73 37.73 37.28 116,800 0 0
21/06/2007
37.73
 219,230 37.95 38.41 37.73 45,710 8,060 0
20/06/2007
37.95
 184,050 37.28 37.95 37.50 47,690 13,000 0
19/06/2007
37.28
 196,760 36.82 37.28 37.28 135,660 10,500 0
18/06/2007
36.82
 172,120 36.82 36.82 36.60 62,940 12,510 0
15/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
Quyền mua cổ phiếu: 100/46 Giá: 10 (Volume + 46%, Ratio=0.46)
15/06/2007
36.82
 316,540 35.95 37.73 36.82 115,100 8,000 0
14/06/2007
35.95
 300,960 35.37 35.95 35.52 211,520 0 0
13/06/2007
35.37
 175,230 35.23 35.37 35.37 96,190 11,030 0
12/06/2007
35.23
 138,920 35.09 35.23 34.80 76,130 490 0
11/06/2007
35.09
 123,750 35.95 35.95 35.09 53,130 1,460 0
08/06/2007
35.95
 124,990 36.52 36.52 35.95 17,980 330 0
07/06/2007
36.52
 199,550 36.67 36.81 36.52 10,830 8,660 0
06/06/2007
36.67
 109,590 36.67 36.67 36.67 13,680 0 0
05/06/2007
36.67
 145,370 36.38 37.39 36.67 8,200 5,170 0
04/06/2007
36.38
 81,600 37.39 37.39 36.09 6,180 100 0
01/06/2007
37.39
 207,590 38.11 38.11 37.39 55,450 0 0
31/05/2007
38.11
 172,490 37.67 38.11 37.96 60,440 59,450 0
30/05/2007
37.67
 149,340 37.67 37.96 37.53 2,700 11,830 0
29/05/2007
37.67
 73,260 37.53 37.67 37.53 1,920 100 0
28/05/2007
37.53
 162,380 37.39 38.68 37.53 71,700 1,820 0
25/05/2007
37.39
 181,000 37.10 37.39 36.67 2,400 64,040 0
24/05/2007
37.10
 204,230 37.67 37.67 36.52 117,390 44,600 0
23/05/2007
37.67
 273,150 38.11 39.54 37.67 69,360 12,460 0
22/05/2007
38.11
 240,420 36.38 38.11 36.81 8,570 51,200 0
21/05/2007
36.38
 157,660 36.24 36.38 36.24 1,540 400 0
18/05/2007
36.24
 141,990 35.95 36.24 36.09 3,620 69,370 0
17/05/2007
35.95
 155,190 35.95 35.95 35.66 22,290 66,830 0
16/05/2007
35.95
 141,930 35.95 36.52 35.95 68,380 1,510 0
15/05/2007
35.95
 203,050 36.67 37.24 35.95 136,900 0 0
14/05/2007
36.67
 206,460 34.94 36.67 36.52 107,640 100,300 0
11/05/2007
34.94
 187,100 33.65 34.94 33.36 94,040 27,700 0
10/05/2007
33.65
 230,840 33.07 33.65 33.07 115,200 120 0
09/05/2007
33.07
 419,420 32.50 34.08 33.07 300,680 90,100 0
08/05/2007
32.50
 78,470 31.06 32.50 32.50 51,270 0 0
07/05/2007
31.06
 108,730 29.62 31.06 30.48 49,320 200 0
04/05/2007
29.62
 105,480 28.90 29.62 29.48 81,280 250 0
03/05/2007
28.90
 119,420 28.76 29.05 28.76 94,510 0 0
02/05/2007
28.76
 194,180 29.19 29.19 28.33 154,140 54,890 0
25/04/2007
29.19
 245,950 28.62 29.19 28.62 157,710 2,730 0
24/04/2007
28.62
 131,940 30.05 30.05 28.62 71,120 8,840 0
23/04/2007
30.05
 70,840 31.63 31.63 30.05 32,080 0 0
20/04/2007
31.63
 107,680 32.35 32.35 31.20 10,510 51,460 0
19/04/2007
32.35
 239,410 33.94 33.94 32.35 0 0 0
18/04/2007
33.94
 161,140 32.64 34.22 32.79 8,140 3,240 0
17/04/2007
32.64
 215,440 33.94 33.94 32.64 105,130 9,630 0
16/04/2007
33.94
 317,900 35.66 35.66 33.94 190,040 3,100 0
13/04/2007
35.66
 97,770 35.66 35.95 35.66 44,690 500 0
12/04/2007
35.66
 80,020 36.09 36.24 35.66 43,820 0 0
11/04/2007
36.09
 106,890 35.95 36.24 35.95 71,390 500 0
10/04/2007
35.95
 166,890 37.53 37.82 35.95 2,310 0 0
09/04/2007
37.53
 142,530 35.80 37.53 37.53 0 0 0
06/04/2007
35.80
 108,480 35.66 35.80 35.66 900 8,000 0
05/04/2007
35.66
 189,420 35.37 36.81 35.66 40,300 400 0
04/04/2007
35.37
 149,790 33.79 35.37 34.51 67,580 1,500 0
03/04/2007
33.79
 101,850 35.23 35.23 33.79 21,450 0 0
02/04/2007
35.23
 125,130 35.23 35.52 35.23 66,310 0 0
30/03/2007
35.23
 123,830 35.23 35.95 35.23 47,000 9,780 0
29/03/2007
35.23
 233,730 35.23 35.52 35.23 80,870 25,000 0

Chính sách bảo mật | Điều khoản sử dụng |