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

23.85
-0.05
(-0.21%)
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
(2024-10-28) 		-1.95 -7.56% 72,243,700 -10,227,956 -255.0
23.10
25.80
23.85
2 tháng
(2024-09-27) 		-3.40 -12.48% 156,097,000 -15,574,456 -397.7
23.10
28.05
23.85
3 tháng
(2024-08-28) 		-3.75 -13.59% 230,785,000 -19,956,956 -514.5
23.10
28.05
23.85
6 tháng
(2024-05-30) 		-8.15 -25.47% 458,345,900 -35,310,891 -959.7
23.10
32.45
23.85
12 tháng
(2023-12-04) 		-4.95 -17.19% 1,107,952,800 -70,335,399 -2,068.5
23.10
34.90
23.85
24 tháng
(2022-12-07) 		7.25 43.67% 2,339,980,800 -36,443,914 -1,354.9
16.50
34.90
23.85
36 tháng
(2021-12-13) 		1.88 8.56% 4,397,594,900 29,253,060 -285.3
12.75
34.90
23.85
60 tháng
(2019-12-23) 		12.56 111.29% 7,828,548,630 -30,649,110 -1,145.3
5.11
34.90
23.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2015
21.73
 401,290 21.54 21.98 21.60 28,730 68,900 -1.4
15/09/2015
21.54
 363,130 21.48 21.91 21.29 201,020 134,020 2.3
14/09/2015
21.48
 512,030 21.85 21.85 21.41 174,450 43,900 4.5
11/09/2015
21.85
 571,930 21.73 22.23 21.73 3,910 84,420 -2.8
10/09/2015
21.73
 352,330 21.91 21.91 21.60 49,990 1,100 1.7
09/09/2015
21.91
 664,320 21.60 22.48 21.91 3,050 86,600 -3.0
08/09/2015
21.60
 600,840 21.60 21.85 21.29 55,000 12,920 1.4
07/09/2015
21.60
 486,440 21.91 21.91 21.54 139,450 120,000 0.7
04/09/2015
21.91
 712,930 21.79 22.29 21.85 67,010 97,350 -1.1
03/09/2015
21.79
 1,039,860 22.35 22.41 21.48 505,200 864,590 -12.4
01/09/2015
22.35
 1,232,940 22.73 23.48 22.35 543,080 1,340,910 -28.9
31/08/2015
22.73
 1,276,040 23.67 24.04 22.35 23,640 364,550 -12.7
28/08/2015
23.67
 2,118,560 22.16 23.67 22.66 609,390 203,600 15.2
27/08/2015
22.16
 1,535,450 21.10 22.48 21.48 340,470 367,280 -0.9
26/08/2015
21.10
 1,117,430 19.72 21.10 19.72 149,060 366,870 -7.3
25/08/2015
19.72
 1,669,010 19.28 19.91 18.72 223,210 541,810 -9.8
24/08/2015
19.28
 1,047,380 20.72 20.72 19.28 242,380 94,520 4.7
21/08/2015
20.72
 1,354,530 21.48 21.48 20.04 203,740 895,640 -22.5
20/08/2015
21.48
 2,058,590 23.04 23.04 21.48 197,320 1,434,130 -43.1
19/08/2015
23.04
 1,251,210 23.85 23.85 22.73 80,470 1,014,170 -34.5
18/08/2015
23.85
 416,850 23.85 23.85 23.48 188,740 264,260 -2.9
17/08/2015
23.85
 950,400 24.67 24.79 23.17 262,730 648,420 -14.5
14/08/2015
24.67
 597,750 25.11 25.29 24.54 204,490 125,990 3.1
13/08/2015
25.11
 766,480 26.05 26.05 25.04 381,520 652,080 -11.0
12/08/2015
26.05
 789,130 26.73 26.73 26.05 348,180 229,080 5.0
11/08/2015
26.73
 881,330 26.80 26.98 26.67 547,520 873,270 -13.9
10/08/2015
26.80
 321,470 26.86 26.86 26.67 481,230 399,630 3.5
07/08/2015
26.86
 311,220 27.11 27.11 26.80 424,720 342,600 3.5
06/08/2015
27.11
 247,200 27.11 27.11 26.92 177,020 57,350 5.2
05/08/2015
27.11
 245,970 26.86 27.11 26.67 125,990 48,080 3.3
04/08/2015
26.86
 423,980 26.98 26.98 26.61 215,020 93,350 5.2
03/08/2015
26.98
 698,860 27.49 27.49 26.73 285,620 120,160 7.1
31/07/2015
27.49
 398,830 27.74 27.92 27.49 162,680 247,190 -3.7
30/07/2015
27.74
 318,690 27.61 27.92 27.61 120,780 163,260 -1.9
29/07/2015
27.61
 727,150 27.74 27.86 27.55 191,150 331,430 -6.2
28/07/2015
27.74
 730,070 28.49 28.49 27.67 155,700 247,190 -4.1
27/07/2015
28.49
 642,110 28.55 28.68 28.36 118,050 172,490 -2.5
24/07/2015
28.55
 533,090 28.17 28.80 28.17 93,910 132,000 -1.7
23/07/2015
28.17
 491,900 27.61 28.36 27.55 51,640 6,520 2.0
22/07/2015
27.61
 294,940 27.49 27.61 27.36 90,190 148,130 -2.6
21/07/2015
27.49
 348,130 27.42 27.80 27.24 145,930 25,250 5.3
20/07/2015
27.42
 722,010 28.17 28.17 27.11 230,040 157,290 3.2
17/07/2015
28.17
 589,950 28.68 28.93 28.11 79,800 275,000 -8.8
16/07/2015
28.68
 518,270 29.30 29.30 28.55 171,130 209,560 -1.8
15/07/2015: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
15/07/2015
29.30
 917,660 29.40 30.05 29.30 41,110 378,480 -16.0
14/07/2015
29.40
 828,280 30.99 30.99 29.40 96,440 2,000 5.3
13/07/2015
30.99
 1,662,730 29.40 30.99 29.13 1,280,920 6,800 72.6
10/07/2015
29.40
 637,470 29.13 29.93 28.87 211,680 59,200 8.5
09/07/2015
29.13
 945,840 29.13 29.40 28.34 222,420 564,560 -18.6
08/07/2015
29.13
 1,228,530 30.19 30.19 29.13 200,090 457,440 -14.3
07/07/2015
30.19
 1,168,920 30.72 31.25 30.19 291,030 101,680 11.0
06/07/2015
30.72
 2,544,920 28.87 30.72 29.13 185,090 5,780 10.3
03/07/2015
28.87
 785,700 28.60 28.87 28.34 390,880 9,150 20.6
02/07/2015
28.60
 758,180 28.08 28.60 27.81 355,140 3,460 18.8
01/07/2015
28.08
 298,040 27.81 28.34 27.55 31,480 1,190 1.6
30/06/2015
27.81
 467,890 28.34 28.34 27.81 174,800 17,950 8.3
29/06/2015
28.34
 1,084,650 27.55 28.60 27.28 618,980 226,470 20.7
26/06/2015
27.55
 652,350 27.81 28.08 27.55 26,730 183,130 -8.2
25/06/2015
27.81
 385,880 28.08 28.34 27.81 200 285,050 -15.0
24/06/2015
28.08
 305,440 28.60 28.87 28.08 30,980 100,000 -3.7
23/06/2015
28.60
 328,790 28.87 28.87 28.34 181,210 151,390 1.6
22/06/2015
28.87
 697,070 28.08 28.87 27.81 346,460 15,400 17.7
19/06/2015
28.08
 1,272,360 27.81 28.34 27.81 1,061,770 887,120 9.3
18/06/2015
27.81
 472,660 27.81 28.34 27.81 121,740 104,230 0.9
17/06/2015
27.81
 578,450 28.08 28.34 27.55 138,850 98,640 2.1
16/06/2015
28.08
 722,810 28.60 28.60 28.08 162,180 138,030 1.3
15/06/2015
28.60
 496,710 29.13 29.13 28.34 17,690 105,000 -4.7
12/06/2015
29.13
 529,200 29.13 29.40 28.60 8,500 10,000 -0.1
11/06/2015
29.13
 1,654,660 28.34 29.40 28.87 144,600 267,510 -6.8
10/06/2015
28.34
 979,880 28.08 28.60 27.55 66,040 432,700 -19.5
09/06/2015
28.08
 552,500 28.08 28.34 27.28 220,400 303,850 -4.3
08/06/2015
28.08
 1,129,920 27.55 28.60 27.55 5,000 187,040 -9.7
05/06/2015
27.55
 938,280 27.55 28.08 27.02 202,420 266,760 -3.3
04/06/2015
27.55
 447,390 27.55 27.81 27.28 154,100 86,590 3.6
03/06/2015
27.55
 732,040 27.28 28.08 27.55 346,200 527,300 -9.5
02/06/2015
27.28
 652,870 27.28 27.81 27.28 371,510 427,330 -2.9
01/06/2015
27.28
 610,780 27.28 28.08 27.28 254,960 336,480 -4.2
29/05/2015
27.28
 791,520 27.81 27.81 27.02 134,570 607,820 -24.3
28/05/2015
27.81
 367,630 27.81 28.34 27.55 89,990 20,130 3.7
27/05/2015
27.81
 448,340 28.34 28.34 27.55 79,640 88,140 -0.4
26/05/2015
28.34
 646,550 28.34 28.60 28.08 369,570 35,560 17.8
25/05/2015
28.34
 457,330 28.60 28.60 27.81 130,580 27,060 5.5
22/05/2015
28.60
 748,720 28.08 28.87 28.08 260,180 132,000 6.9
21/05/2015
28.08
 800,720 26.75 28.60 27.02 339,960 132,040 10.8
20/05/2015
26.75
 441,840 26.12 27.28 25.90 28,120 67,470 -2.0
19/05/2015
26.12
 487,730 25.96 26.38 25.80 13,760 128,770 -5.7
18/05/2015
25.96
 765,350 26.75 26.75 25.96 139,530 300,900 -7.9
15/05/2015
26.75
 431,450 27.81 27.81 26.75 44,100 85,470 -2.1
14/05/2015
27.81
 682,810 27.81 28.34 27.55 146,310 254,860 -5.7
13/05/2015
27.81
 615,070 28.34 29.13 27.81 4,750 294,700 -15.4
12/05/2015
28.34
 906,410 28.34 29.13 28.08 469,720 386,360 4.6
11/05/2015
28.34
 527,710 29.13 29.13 28.08 126,210 149,010 -1.2
08/05/2015
29.13
 580,800 29.66 29.66 28.60 34,880 171,850 -7.5
07/05/2015
29.66
 372,740 29.93 30.19 29.13 30,130 60,070 -1.7
06/05/2015
29.93
 1,125,610 29.13 30.72 29.40 470,140 109,880 20.4
05/05/2015
29.13
 807,380 28.34 29.40 27.28 395,400 14,650 20.4
04/05/2015
28.34
 952,510 28.87 29.66 27.55 40,560 0 2.2
27/04/2015
28.87
 736,780 30.19 30.19 28.87 135,510 41,670 5.3
24/04/2015
30.19
 1,020,450 29.66 30.46 29.40 413,810 15,200 22.5
23/04/2015
29.66
 1,221,470 29.40 29.93 28.87 752,990 4,840 41.5

Chính sách bảo mật | Điều khoản sử dụng |