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)
27/01/2014
34.01
 271,260 34.72 34.72 33.54 98,690 156,830 -4.2
24/01/2014
34.72
 177,370 34.48 34.72 34.25 83,240 30,910 3.8
23/01/2014
34.48
 393,140 33.07 35.19 33.30 254,170 42,690 15.3
22/01/2014
33.07
 285,140 34.96 35.43 33.07 107,510 101,190 0.6
21/01/2014
34.96
 495,630 32.83 34.96 32.59 324,740 105,470 15.7
20/01/2014
32.83
 580,040 32.36 33.07 32.36 439,130 172,100 18.6
17/01/2014
32.36
 1,088,310 32.36 33.30 32.36 599,110 595,890 0.2
16/01/2014
32.36
 234,570 32.36 32.59 31.89 190,360 183,620 0.5
15/01/2014
32.36
 338,490 32.36 32.83 31.89 129,650 113,570 1.1
14/01/2014
32.36
 429,200 31.41 32.59 31.41 219,370 29,110 13.0
13/01/2014
31.41
 580,970 30.47 31.65 30.23 151,850 4,300 9.7
10/01/2014
30.47
 283,850 30.94 31.18 30.47 224,480 235,920 -0.7
09/01/2014
30.94
 541,620 30.71 30.94 30.23 388,720 368,590 1.4
08/01/2014
30.71
 940,450 28.82 30.71 28.58 438,860 163,120 17.4
07/01/2014
28.82
 247,310 28.58 28.82 28.58 136,070 8,490 7.7
06/01/2014
28.58
 277,340 28.34 28.58 28.34 91,630 80,590 0.7
03/01/2014
28.34
 116,840 28.82 28.82 28.34 17,510 790 1.0
02/01/2014
28.82
 115,900 28.82 28.82 28.58 50,590 3,640 2.9
31/12/2013
28.82
 268,350 28.58 29.05 28.58 170,160 2,620 10.2
30/12/2013
28.58
 383,610 29.05 29.05 28.58 336,230 4,220 20.3
27/12/2013
29.05
 343,840 29.05 29.29 28.82 213,010 0 13.1
26/12/2013
29.05
 398,870 28.82 29.29 28.58 317,010 0 19.4
25/12/2013
28.82
 149,890 28.58 29.05 28.58 50,680 0 3.1
24/12/2013
28.58
 389,710 28.34 28.82 28.11 101,600 138,670 -2.2
23/12/2013
28.34
 764,090 28.34 28.82 28.34 295,880 80,170 12.9
20/12/2013
28.34
 831,180 28.58 28.82 28.34 443,360 646,110 -12.1
19/12/2013
28.58
 290,150 29.29 29.29 28.58 140,400 160,490 -1.2
18/12/2013
29.29
 248,710 29.05 29.29 28.58 200,970 1,080 12.3
17/12/2013
29.05
 155,840 28.34 29.05 28.58 62,860 106,760 -2.7
16/12/2013
28.34
 663,170 28.34 29.52 27.87 550,540 160,150 23.4
13/12/2013
28.34
 619,070 28.58 28.58 27.87 360,500 6,690 21.0
12/12/2013
28.58
 475,270 28.58 28.58 27.63 356,330 7,500 20.8
11/12/2013
28.58
 600,780 29.29 29.29 28.34 270,520 100,000 10.4
10/12/2013
29.29
 335,630 29.52 29.52 28.82 202,740 50,050 9.4
09/12/2013
29.52
 303,520 29.29 29.76 29.29 404,360 49,180 22.1
06/12/2013
29.29
 127,990 29.29 29.52 28.82 38,400 17,780 1.3
05/12/2013
29.29
 163,020 29.76 30.00 29.29 0 7,720 -0.5
04/12/2013
29.76
 175,250 29.76 29.76 29.29 13,290 51,980 -2.4
03/12/2013
29.76
 268,860 30.23 30.47 29.76 6,100 154,460 -9.4
02/12/2013: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
02/12/2013
30.23
 233,940 29.42 30.47 30.00 72,220 0 4.6
29/11/2013
29.42
 180,390 28.57 29.42 28.57 96,940 300 6.6
28/11/2013
28.57
 121,770 28.99 29.21 28.57 500 7,030 -0.4
27/11/2013
28.99
 197,460 29.42 29.84 28.78 109,510 39,640 4.9
26/11/2013
29.42
 366,700 28.78 29.42 28.57 264,630 66,080 13.7
25/11/2013
28.78
 234,230 28.36 29.21 28.57 101,360 13,510 6.0
22/11/2013
28.36
 276,180 27.72 28.57 27.72 162,780 64,380 6.5
21/11/2013
27.72
 342,900 27.51 27.94 27.51 139,460 192,680 -3.5
20/11/2013
27.51
 214,860 27.30 27.51 27.30 118,980 189,880 -4.6
19/11/2013
27.30
 168,260 27.30 27.94 27.30 38,420 72,490 -2.2
18/11/2013
27.30
 130,210 27.30 27.51 27.09 38,620 48,880 -0.7
15/11/2013
27.30
 100,880 27.09 27.51 26.88 0 36,330 -2.3
14/11/2013
27.09
 50,180 27.09 27.09 26.88 0 19,380 -1.2
13/11/2013
27.09
 102,670 27.09 27.30 27.09 65,770 46,960 1.2
12/11/2013
27.09
 148,280 27.72 27.72 27.09 13,440 85,460 -4.6
11/11/2013
27.72
 71,480 27.09 27.72 27.09 30,000 1,290 1.9
08/11/2013
27.09
 110,580 27.72 27.94 27.09 600 10,000 -0.6
07/11/2013
27.72
 153,890 28.57 28.57 27.72 46,780 19,480 1.8
06/11/2013
28.57
 195,220 28.15 28.57 28.15 150,030 48,460 6.8
05/11/2013
28.15
 220,360 27.30 28.36 26.88 125,230 750 8.2
04/11/2013
27.30
 93,010 26.45 27.30 26.67 37,440 38,470 -0.1
01/11/2013
26.45
 272,440 26.88 26.88 26.45 38,840 166,670 -8.1
31/10/2013
26.88
 276,270 27.72 27.94 26.88 38,900 229,410 -12.2
30/10/2013
27.72
 111,970 27.72 28.15 27.51 20,260 62,990 -2.8
29/10/2013
27.72
 107,830 28.36 28.36 27.72 30,000 4,870 1.7
28/10/2013
28.36
 58,130 28.36 28.57 28.36 37,000 0 2.5
25/10/2013
28.36
 77,230 28.57 28.78 28.36 15,790 1,330 1.0
24/10/2013
28.57
 145,440 28.78 29.21 28.57 86,420 115,990 -2.0
23/10/2013
28.78
 196,000 28.78 29.42 28.57 111,890 30,220 5.6
22/10/2013
28.78
 198,910 28.99 28.99 28.78 111,860 85,290 1.8
21/10/2013
28.99
 116,610 28.99 29.21 28.78 194,800 156,500 2.6
18/10/2013
28.99
 167,070 28.99 29.21 28.57 113,190 160 7.7
17/10/2013
28.99
 211,290 28.78 28.99 28.57 86,000 66,250 1.3
16/10/2013
28.78
 88,200 28.57 28.78 28.15 54,320 1,000 3.6
15/10/2013
28.57
 146,750 28.78 28.78 28.36 83,930 68,650 1.0
14/10/2013
28.78
 144,180 28.15 28.78 27.94 115,800 1,020 7.7
11/10/2013
28.15
 485,850 28.15 28.57 27.94 174,360 144,450 2.0
10/10/2013
28.15
 513,280 29.21 29.21 28.15 141,500 143,700 -0.2
09/10/2013
29.21
 142,580 28.78 29.21 28.57 80,000 43,050 2.5
08/10/2013
28.78
 100,960 28.57 28.78 28.15 18,000 13,500 0.3
07/10/2013
28.57
 174,050 27.94 28.99 27.72 84,980 60,000 1.7
04/10/2013
27.94
 175,320 27.51 27.94 27.51 35,150 1,500 2.2
03/10/2013
27.51
 230,000 27.30 27.72 27.30 84,600 29,410 3.6
02/10/2013
27.30
 252,170 27.30 27.94 27.30 110,380 19,370 5.9
01/10/2013
27.30
 280,930 27.72 27.94 27.09 70,790 73,180 -0.2
30/09/2013
27.72
 297,990 27.09 27.72 27.09 137,750 19,100 7.7
27/09/2013
27.09
 217,490 27.09 27.51 26.88 119,730 74,340 2.9
26/09/2013
27.09
 207,730 27.09 27.51 26.88 73,020 5,080 4.4
25/09/2013
27.09
 208,790 26.45 27.30 26.24 14,410 3,500 0.7
24/09/2013
26.45
 150,520 26.24 26.67 26.24 15,260 10,820 0.3
23/09/2013
26.24
 207,700 26.03 26.67 26.03 26,650 7,730 1.2
20/09/2013
26.03
 282,760 26.67 26.67 26.03 198,880 5,430 12.0
19/09/2013
26.67
 558,490 25.18 26.88 25.40 102,420 93,170 0.6
18/09/2013
25.18
 390,440 26.03 26.88 25.18 63,480 116,720 -3.2
17/09/2013
26.03
 615,960 24.34 26.03 24.55 186,680 6,710 10.8
16/09/2013
24.34
 252,270 24.76 24.97 24.34 43,600 194,000 -8.7
13/09/2013
24.76
 108,600 24.76 24.97 24.55 50,810 45,540 0.3
12/09/2013
24.76
 76,860 24.55 24.76 24.34 9,260 31,120 -1.3
11/09/2013
24.55
 268,820 24.76 25.40 24.55 4,700 45,900 -2.4
10/09/2013
24.76
 128,860 24.34 24.97 24.34 16,610 78,210 -3.6
09/09/2013
24.34
 184,080 24.76 24.76 24.13 55,900 73,560 -1.0

Chính sách bảo mật | Điều khoản sử dụng |