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) 		-1.90 -7.36% 69,718,400 -9,914,856 -247.6
23.10
25.80
23.90
2 tháng
(2024-09-26) 		-3.80 -13.72% 159,291,800 -15,504,456 -396.9
23.10
28.05
23.90
3 tháng
(2024-08-27) 		-3.50 -12.77% 231,151,200 -20,793,256 -538.7
23.10
28.05
23.90
6 tháng
(2024-05-29) 		-7.75 -24.49% 461,559,400 -35,078,091 -954.9
23.10
32.45
23.90
12 tháng
(2023-12-01) 		-4.45 -15.70% 1,109,372,000 -70,134,699 -2,064.2
23.10
34.90
23.90
24 tháng
(2022-12-06) 		7.40 44.85% 2,349,603,900 -36,017,914 -1,345.6
16.50
34.90
23.90
36 tháng
(2021-12-13) 		1.93 8.79% 4,395,069,600 29,566,160 -277.8
12.75
34.90
23.90
60 tháng
(2019-12-23) 		12.61 111.73% 7,826,023,330 -30,336,010 -1,137.8
5.11
34.90
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2014
46.09
 587,540 47.67 47.67 45.82 119,110 258,280 -12.1
20/11/2014
47.67
 329,530 46.88 47.67 46.62 108,050 75,020 2.9
19/11/2014
46.88
 357,780 47.67 47.67 46.62 71,900 42,210 2.7
18/11/2014
47.67
 368,470 47.67 48.47 47.14 71,050 101,060 -2.7
17/11/2014
47.67
 517,000 47.67 49.00 47.67 114,660 104,260 0.9
14/11/2014
47.67
 424,890 48.20 48.20 47.41 37,200 235,460 -17.9
13/11/2014
48.20
 464,050 48.73 49.00 48.20 185,400 355,000 -15.5
12/11/2014
48.73
 326,560 48.73 49.00 48.47 13,450 226,240 -19.5
11/11/2014
48.73
 364,970 48.47 49.26 48.47 350 37,620 -3.4
10/11/2014
48.47
 445,200 49.53 49.79 48.47 81,800 220,690 -12.8
07/11/2014
49.53
 241,300 49.79 49.79 49.00 53,950 141,410 -8.1
06/11/2014
49.79
 111,630 49.79 50.06 49.53 159,920 121,480 3.6
05/11/2014
49.79
 278,080 50.06 50.32 48.73 436,100 382,850 5.0
04/11/2014
50.06
 347,890 50.85 50.85 49.79 126,130 39,800 8.2
03/11/2014
50.85
 379,870 49.79 51.12 50.06 237,820 69,700 16.0
31/10/2014
49.79
 320,390 49.00 49.79 49.00 249,820 56,160 18.1
30/10/2014
49.00
 307,670 49.00 49.26 48.73 193,160 21,480 15.9
29/10/2014
49.00
 451,020 47.67 49.00 48.47 236,680 94,670 13.0
28/10/2014
47.67
 259,540 46.88 48.20 46.62 153,170 19,990 0.0
27/10/2014
46.88
 338,360 48.47 48.47 46.88 1,102,050 1,044,410 5.2
24/10/2014
48.47
 174,000 48.47 48.73 47.67 55,100 38,100 1.6
23/10/2014
48.47
 733,290 49.79 49.79 48.47 329,120 155,020 16.1
22/10/2014
49.79
 771,150 48.73 49.79 49.00 374,490 197,580 16.5
21/10/2014
48.73
 968,930 46.88 49.00 46.62 442,860 586,350 -12.8
20/10/2014
46.88
 650,410 46.09 47.14 45.82 221,990 501,910 -24.4
17/10/2014
46.09
 1,303,340 47.14 47.14 45.56 310,360 1,137,040 -72.0
16/10/2014
47.14
 1,393,300 50.06 50.06 46.88 31,940 667,740 -57.7
15/10/2014
50.06
 925,630 50.85 51.12 50.06 114,000 556,770 -42.2
14/10/2014
50.85
 697,510 51.91 52.18 50.85 138,970 227,630 -8.6
13/10/2014
51.91
 802,400 53.50 53.50 51.38 32,600 660,330 -61.8
10/10/2014
53.50
 223,810 54.03 54.56 52.97 123,210 26,440 9.8
09/10/2014
54.03
 584,180 52.44 54.56 52.71 70,000 53,710 1.6
08/10/2014
52.44
 499,130 53.50 53.50 52.44 58,800 279,850 -22.0
07/10/2014
53.50
 160,670 54.03 54.03 52.97 52,000 47,580 0.4
06/10/2014
54.03
 299,740 52.97 54.03 52.97 178,820 34,380 14.5
03/10/2014
52.97
 416,400 54.03 54.03 52.44 179,090 43,070 13.7
02/10/2014
54.03
 450,620 53.50 54.56 52.97 739,680 518,170 22.4
01/10/2014
53.50
 505,510 51.38 53.50 51.65 191,750 168,870 2.3
30/09/2014
51.38
 253,880 51.12 51.65 50.85 118,710 3,520 11.1
29/09/2014
51.12
 188,840 51.65 51.91 50.85 57,000 45,940 1.1
26/09/2014
51.65
 292,100 51.91 52.44 51.38 154,140 60,000 9.2
25/09/2014
51.91
 863,200 51.91 52.18 50.32 203,200 15,260 18.1
24/09/2014
51.91
 713,960 52.97 52.97 51.91 377,540 168,720 20.7
23/09/2014
52.97
 581,050 53.50 54.03 52.71 1,473,290 6,100 147.0
22/09/2014
53.50
 554,400 52.97 54.56 53.50 2,015,390 64,120 195.1
19/09/2014
52.97
 1,454,240 53.50 54.03 52.44 834,680 979,980 -14.5
18/09/2014
53.50
 706,360 55.09 55.09 52.97 216,100 28,770 19.0
17/09/2014
55.09
 587,710 56.68 57.21 55.09 29,720 193,780 -17.2
16/09/2014
56.68
 630,930 56.15 58.27 55.62 38,760 279,680 -25.8
15/09/2014
56.15
 1,928,150 52.71 56.15 52.97 672,340 48,080 65.6
12/09/2014
52.71
 755,130 52.71 52.97 52.44 160,880 1,650 15.8
11/09/2014
52.71
 1,630,110 52.44 54.03 51.91 558,660 66,330 48.7
10/09/2014
52.44
 339,870 52.44 52.44 50.32 78,170 111,590 -3.2
09/09/2014
52.44
 1,653,050 51.38 54.03 51.38 439,970 4,260 42.9
08/09/2014
51.38
 276,220 51.91 52.18 51.38 142,210 106,200 3.5
05/09/2014
51.91
 254,890 51.38 52.44 51.65 159,090 20,050 13.6
04/09/2014
51.38
 186,340 50.85 51.65 50.32 173,282 136,332 3.6
03/09/2014
50.85
 560,410 52.18 52.18 50.59 222,120 13,040 20.3
29/08/2014
52.18
 211,810 52.44 52.71 51.91 47,510 28,430 1.9
28/08/2014
52.44
 203,740 52.44 52.97 51.91 81,000 30,440 5.0
27/08/2014
52.44
 227,620 52.18 52.44 51.65 99,240 51,810 4.7
26/08/2014
52.18
 368,640 52.97 52.97 51.91 171,840 91,640 7.9
25/08/2014
52.97
 356,180 51.91 52.97 52.18 200,200 113,110 8.6
22/08/2014: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/08/2014
51.91
 585,030 49.60 52.44 50.59 266,790 90,960 17.2
21/08/2014
49.60
 636,900 48.18 49.60 48.66 385,720 174,000 22.0
20/08/2014
48.18
 300,930 47.71 48.18 47.71 129,050 51,450 7.9
19/08/2014
47.71
 231,560 47.24 48.18 47.24 5,332,800 5,372,110 -4.0
18/08/2014
47.24
 338,450 47.71 48.66 47.24 52,330 35,410 1.7
15/08/2014
47.71
 269,590 47.71 47.71 47.00 115,570 172,300 -5.6
14/08/2014
47.71
 387,840 48.18 48.18 47.00 125,200 162,580 -3.7
13/08/2014
48.18
 427,400 48.18 49.13 46.77 14,600 220,230 -20.8
12/08/2014
48.18
 443,640 46.77 49.13 46.29 10,800 98,090 -8.6
11/08/2014
46.77
 266,790 46.29 46.77 45.82 54,860 95,860 -4.0
08/08/2014
46.29
 299,450 47.24 47.24 46.29 3,300 108,400 -10.4
07/08/2014
47.24
 341,730 47.24 47.24 46.53 147,800 170,070 -2.2
06/08/2014
47.24
 313,190 46.77 47.71 46.29 171,810 1,200 17.0
05/08/2014
46.77
 426,890 46.29 46.77 45.59 160,030 176,110 -1.6
04/08/2014
46.29
 393,320 44.40 46.29 44.40 81,740 78,100 0.4
01/08/2014
44.40
 234,450 44.88 45.11 44.40 74,170 54,520 1.9
31/07/2014
44.88
 553,880 43.22 44.88 43.22 184,060 132,210 4.9
30/07/2014
43.22
 182,740 42.99 43.70 42.99 52,000 26,000 2.4
29/07/2014
42.99
 152,760 42.75 42.99 42.28 41,320 6,300 3.2
28/07/2014
42.75
 305,300 43.70 44.17 42.75 24,940 4,310 1.9
25/07/2014
43.70
 372,390 44.64 44.88 43.70 145,700 4,590 13.2
24/07/2014
44.64
 395,610 43.46 44.88 43.46 253,550 39,060 20.2
23/07/2014
43.46
 341,410 42.75 43.70 42.99 84,010 30,230 5.0
22/07/2014
42.75
 275,520 43.22 43.22 42.51 110,090 54,000 5.1
21/07/2014
43.22
 626,100 42.04 43.46 42.51 187,240 15,720 15.7
18/07/2014
42.04
 618,110 40.86 42.04 40.63 76,550 258,370 -16.3
17/07/2014
40.86
 370,240 41.10 41.10 40.39 105,430 12,850 8.0
16/07/2014
41.10
 370,010 41.33 41.81 41.10 62,480 127,700 -5.7
15/07/2014
41.33
 329,710 41.10 41.57 41.10 58,940 140,150 -7.1
14/07/2014
41.10
 921,570 39.68 41.10 39.68 141,130 263,660 -10.7
11/07/2014
39.68
 119,120 39.68 39.68 39.21 36,050 360 3.0
10/07/2014
39.68
 183,470 39.92 39.92 39.21 26,760 3,310 2.0
09/07/2014
39.92
 306,590 39.44 39.92 39.21 10,200 94,400 -7.1
08/07/2014
39.44
 189,320 39.44 39.68 39.21 101,000 108,220 -0.6
07/07/2014
39.44
 216,690 39.68 39.92 39.44 41,000 94,060 -4.5
04/07/2014
39.68
 231,480 40.15 40.15 39.68 50,500 65,980 -1.3
03/07/2014
40.15
 544,380 39.21 40.15 39.21 213,980 352,960 -11.7

Chính sách bảo mật | Điều khoản sử dụng |