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

17.60
0.15
(0.86%)
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
(2026-09-08) 		-0.40 -2.14% 127,260,900 810,642 0
17.60
19.70
17.60
2 tháng
(2026-08-10) 		0 0% 191,224,200 810,642 0
17.60
19.70
17.60
3 tháng
(2026-07-10) 		-1.22 -6.28% 270,930,400 810,642 0
17.50
19.90
17.60
6 tháng
(2026-04-13) 		-2.18 -10.68% 485,142,400 810,642 0
17.50
21.45
17.60
12 tháng
(2025-10-13) 		5.61 44.36% 1,593,170,200 810,642 0
11.32
26.96
17.60
24 tháng
(2024-10-18) 		2.87 18.65% 2,964,094,100 810,642 0
9.76
26.96
17.60
36 tháng
(2023-10-24) 		2.08 12.85% 4,139,459,400 810,642 0
9.76
26.96
17.60
60 tháng
(2021-11-03) 		5.78 46.31% 7,494,184,500 810,642 0
7.47
26.96
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2015
14.45
 597,750 14.67 14.82 14.38 0 0 0
13/08/2015
14.71
 766,480 15.26 15.26 14.67 0 0 0
12/08/2015
15.26
 789,130 15.66 15.66 15.26 0 0 0
11/08/2015
15.66
 881,330 15.77 15.81 15.63 0 0 0
10/08/2015
15.70
 321,470 15.66 15.74 15.63 0 0 0
07/08/2015
15.74
 311,220 15.81 15.85 15.70 0 0 0
06/08/2015
15.88
 247,200 15.77 15.88 15.77 0 0 0
05/08/2015
15.88
 245,970 15.88 15.88 15.63 0 0 0
04/08/2015
15.74
 423,980 15.63 15.81 15.59 0 0 0
03/08/2015
15.81
 698,860 15.96 15.96 15.66 0 0 0
31/07/2015
16.10
 398,830 16.25 16.36 16.10 0 0 0
30/07/2015
16.25
 318,690 16.36 16.36 16.18 0 0 0
29/07/2015
16.18
 727,150 16.14 16.32 16.14 0 0 0
28/07/2015
16.25
 730,070 16.54 16.54 16.21 0 0 0
27/07/2015
16.69
 642,110 16.73 16.80 16.62 0 0 0
24/07/2015
16.73
 533,090 16.51 16.88 16.51 0 0 0
23/07/2015
16.51
 491,900 16.18 16.62 16.14 0 0 0
22/07/2015
16.18
 294,940 16.07 16.18 16.03 0 0 0
21/07/2015
16.10
 348,130 15.96 16.29 15.96 0 0 0
20/07/2015
16.07
 722,010 16.25 16.32 15.88 0 0 0
17/07/2015
16.51
 589,950 16.88 16.95 16.47 0 0 0
16/07/2015
16.80
 518,270 17.10 17.13 16.73 0 0 0
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
17.17
 917,660 17.61 17.61 17.17 0 0 0
14/07/2015
17.23
 828,280 18.00 18.00 17.23 0 0 0
13/07/2015
18.16
 1,662,730 17.23 18.16 17.07 0 0 0
10/07/2015
17.23
 637,470 17.23 17.54 16.92 0 0 0
09/07/2015
17.07
 945,840 16.92 17.23 16.61 0 0 0
08/07/2015
17.07
 1,228,530 17.54 17.69 17.07 0 0 0
07/07/2015
17.69
 1,168,920 18.00 18.31 17.69 0 0 0
06/07/2015
18.00
 2,544,920 17.07 18.00 17.07 0 0 0
03/07/2015
16.92
 785,700 16.92 16.92 16.61 0 0 0
02/07/2015
16.76
 758,180 16.45 16.76 16.29 0 0 0
01/07/2015
16.45
 298,040 16.29 16.61 16.14 0 0 0
30/06/2015
16.29
 467,890 16.45 16.61 16.29 0 0 0
29/06/2015
16.61
 1,084,650 16.14 16.76 15.98 0 0 0
26/06/2015
16.14
 652,350 16.14 16.45 16.14 0 0 0
25/06/2015
16.29
 385,880 16.45 16.61 16.29 0 0 0
24/06/2015
16.45
 305,440 16.92 16.92 16.45 0 0 0
23/06/2015
16.76
 328,790 16.92 16.92 16.61 0 0 0
22/06/2015
16.92
 697,070 16.29 16.92 16.29 0 0 0
19/06/2015
16.45
 1,272,360 16.45 16.61 16.29 0 0 0
18/06/2015
16.29
 472,660 16.29 16.61 16.29 0 0 0
17/06/2015
16.29
 578,450 16.45 16.61 16.14 0 0 0
16/06/2015
16.45
 722,810 16.61 16.76 16.45 0 0 0
15/06/2015
16.76
 496,710 17.07 17.07 16.61 0 0 0
12/06/2015
17.07
 529,200 17.23 17.23 16.76 0 0 0
11/06/2015
17.07
 1,654,660 16.92 17.23 16.92 0 0 0
10/06/2015
16.61
 979,880 16.61 16.76 16.14 0 0 0
09/06/2015
16.45
 552,500 16.45 16.61 15.98 0 0 0
08/06/2015
16.45
 1,129,920 16.29 16.76 16.14 0 0 0
05/06/2015
16.14
 938,280 15.83 16.45 15.83 0 0 0
04/06/2015
16.14
 447,390 16.29 16.29 15.98 0 0 0
03/06/2015
16.14
 732,040 16.29 16.45 16.14 0 0 0
02/06/2015
15.98
 652,870 16.14 16.29 15.98 0 0 0
01/06/2015
15.98
 610,780 16.29 16.45 15.98 0 0 0
29/05/2015
15.98
 791,520 16.29 16.29 15.83 0 0 0
28/05/2015
16.29
 367,630 16.29 16.61 16.14 0 0 0
27/05/2015
16.29
 448,340 16.45 16.45 16.14 0 0 0
26/05/2015
16.61
 646,550 16.45 16.76 16.45 0 0 0
25/05/2015
16.61
 457,330 16.76 16.76 16.29 0 0 0
22/05/2015
16.76
 748,720 16.61 16.92 16.45 0 0 0
21/05/2015
16.45
 800,720 15.98 16.76 15.83 0 0 0
20/05/2015
15.67
 441,840 15.30 15.98 15.18 0 0 0
19/05/2015
15.30
 487,730 15.21 15.46 15.12 0 0 0
18/05/2015
15.21
 765,350 15.67 15.67 15.21 0 0 0
15/05/2015
15.67
 431,450 16.29 16.29 15.67 0 0 0
14/05/2015
16.29
 682,810 16.29 16.61 16.14 0 0 0
13/05/2015
16.29
 615,070 16.92 17.07 16.29 0 0 0
12/05/2015
16.61
 906,410 16.76 17.07 16.45 0 0 0
11/05/2015
16.61
 527,710 17.07 17.07 16.45 0 0 0
08/05/2015
17.07
 580,800 17.07 17.23 16.76 0 0 0
07/05/2015
17.38
 372,740 17.38 17.69 17.07 0 0 0
06/05/2015
17.54
 1,125,610 17.38 18.00 17.23 0 0 0
05/05/2015
17.07
 807,380 16.45 17.23 15.98 0 0 0
04/05/2015
16.61
 952,510 17.38 17.38 16.14 0 0 0
27/04/2015
16.92
 736,780 17.69 17.69 16.92 0 0 0
24/04/2015
17.69
 1,020,450 17.54 17.85 17.23 0 0 0
23/04/2015
17.38
 1,221,470 17.38 17.54 16.92 0 0 0
22/04/2015
17.23
 1,498,530 16.92 17.38 16.92 0 0 0
21/04/2015
16.92
 1,427,090 16.76 17.38 16.76 0 0 0
20/04/2015
16.76
 1,300,940 16.45 17.07 16.29 0 0 0
17/04/2015
16.45
 3,521,750 16.76 17.54 16.45 0 0 0
16/04/2015
16.61
 2,112,660 16.45 16.61 16.45 0 0 0
15/04/2015
15.52
 1,430,420 14.74 15.52 14.74 0 0 0
14/04/2015
14.62
 1,374,150 14.40 14.71 14.31 0 0 0
13/04/2015
14.34
 610,420 14.09 14.40 14.09 0 0 0
10/04/2015
14.09
 659,010 14.22 14.34 14.09 0 0 0
09/04/2015
14.25
 594,890 14.12 14.34 14.00 0 0 0
08/04/2015
14.15
 1,195,760 14.37 14.53 14.15 0 0 0
07/04/2015
14.28
 1,403,800 14.09 14.28 13.84 0 0 0
06/04/2015
13.97
 727,910 13.97 14.25 13.97 0 0 0
03/04/2015
13.97
 975,210 13.72 14.09 13.66 0 0 0
02/04/2015
13.63
 1,600,210 13.50 13.75 13.22 0 0 0
01/04/2015
13.28
 1,662,680 13.75 13.91 13.19 0 0 0
31/03/2015
13.91
 902,110 13.97 14.09 13.75 0 0 0
30/03/2015
13.75
 1,300,390 13.97 14.03 13.69 0 0 0
27/03/2015
14.06
 949,020 14.34 14.65 14.06 0 0 0
26/03/2015
14.12
 1,568,530 13.66 14.31 13.66 0 0 0
25/03/2015
13.66
 2,683,790 14.59 14.59 13.66 0 0 0
24/03/2015
14.62
 1,118,440 15.05 15.05 14.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc