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

23.75
-0.15
(-0.63%)
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)
14/11/2012
14.94
 7,480 14.90 14.98 14.86 4,060 800 0.1
13/11/2012
14.90
 93,350 15.24 15.24 14.90 200 88,590 -3.1
12/11/2012
15.24
 81,760 14.94 15.49 14.86 4,800 27,640 -0.8
09/11/2012
14.94
 169,860 14.94 15.03 14.90 135,730 135,050 0.0
08/11/2012
14.94
 213,910 14.86 14.94 14.81 187,450 154,920 1.1
07/11/2012
14.86
 39,140 14.81 14.90 14.86 21,510 24,000 -0.1
06/11/2012
14.81
 162,500 14.81 14.86 14.73 140,400 127,040 0.5
05/11/2012
14.81
 67,630 14.43 14.81 14.35 50,170 39,840 0.4
02/11/2012
14.43
 94,690 14.81 14.81 14.43 46,000 2,810 1.5
01/11/2012
14.81
 14,140 14.81 14.98 14.77 109,700 100,430 0.3
31/10/2012
14.81
 63,760 14.81 15.03 14.73 65,330 56,350 0.3
30/10/2012
14.81
 38,400 14.90 15.07 14.81 20,840 17,450 0.1
29/10/2012
14.90
 70,930 15.07 15.07 14.81 30,000 58,560 -1.0
26/10/2012
15.07
 186,470 14.64 15.15 14.64 103,790 120,170 -0.6
25/10/2012
14.64
 16,220 14.81 14.81 14.64 8,000 0 0.3
24/10/2012
14.81
 28,030 14.81 14.98 14.81 15,050 0 0.5
23/10/2012
14.81
 30,950 14.64 14.81 14.48 19,450 3,400 0.6
22/10/2012
14.64
 100,900 14.94 15.20 14.64 25,460 49,680 -0.8
19/10/2012
14.94
 128,220 15.11 15.28 14.90 78,550 54,460 0.9
18/10/2012
15.11
 50,270 15.24 15.41 15.11 34,390 1,000 1.2
17/10/2012
15.24
 154,100 15.53 15.58 15.07 47,430 97,500 -1.8
16/10/2012
15.53
 138,600 15.20 15.66 15.28 90,780 103,880 -0.5
15/10/2012
15.20
 163,910 15.45 15.45 15.11 74,450 100,570 -0.9
12/10/2012
15.45
 158,820 15.75 15.87 15.45 220,260 168,680 1.9
11/10/2012
15.75
 206,250 15.49 15.83 15.66 137,320 128,550 0.3
10/10/2012
15.49
 323,130 15.11 15.53 15.24 171,130 190,920 -0.7
09/10/2012
15.11
 87,320 15.24 15.32 14.81 53,300 42,960 0.4
08/10/2012
15.24
 92,260 15.07 15.32 15.07 56,320 30,180 0.9
05/10/2012
15.07
 149,130 14.81 15.20 14.81 98,050 65,160 1.2
04/10/2012
14.81
 90,050 14.90 14.90 14.81 78,920 33,340 1.6
03/10/2012
14.90
 219,110 14.69 14.98 14.60 141,690 21,670 4.2
02/10/2012
14.69
 254,550 14.22 14.73 14.35 189,320 2,000 6.4
01/10/2012
14.22
 137,630 14.22 14.26 14.14 126,640 120 4.2
28/09/2012
14.22
 113,800 14.26 14.43 14.22 98,470 32,150 2.3
27/09/2012
14.26
 73,920 14.35 14.35 14.26 58,200 45,840 0.4
26/09/2012
14.35
 123,420 14.35 14.39 14.26 64,600 68,390 -0.1
25/09/2012
14.35
 94,450 14.26 14.52 14.31 87,970 11,600 2.6
24/09/2012
14.26
 157,170 14.69 14.69 14.26 94,770 81,710 0.4
21/09/2012: Cổ tức tiền mặt tỉ lệ: 15%
21/09/2012
14.69
 553,460 14.05 14.69 14.31 485,380 60,290 14.7
20/09/2012
14.05
 112,140 14.09 14.09 13.85 87,260 0 3.0
19/09/2012
14.09
 256,750 13.77 14.09 13.73 183,960 76,590 3.7
18/09/2012
13.77
 271,790 13.89 14.01 13.77 166,270 28,020 4.8
17/09/2012
13.89
 124,210 14.13 14.17 13.89 58,220 2,610 1.9
14/09/2012
14.13
 256,710 14.17 14.34 14.01 96,730 71,670 0.9
13/09/2012
14.17
 309,800 13.61 14.17 13.61 146,190 21,970 4.2
12/09/2012
13.61
 170,370 13.24 13.77 13.16 23,900 37,630 -0.4
11/09/2012
13.24
 129,530 13.08 13.28 12.96 21,930 4,500 0.6
10/09/2012
13.08
 362,140 13.77 13.77 13.08 30,530 262,690 -7.6
07/09/2012
13.77
 71,510 13.61 13.97 13.65 42,830 40,000 0.1
06/09/2012
13.61
 59,390 13.85 13.85 13.61 71,230 75,700 -0.1
05/09/2012
13.85
 227,150 14.13 14.17 13.57 73,720 95,950 -0.7
04/09/2012
14.13
 86,710 14.25 14.42 14.05 32,710 53,800 -0.7
31/08/2012
14.25
 228,650 14.13 14.25 13.97 210,180 18,000 6.7
30/08/2012
14.13
 325,310 13.81 14.25 13.85 303,000 3,000 10.5
29/08/2012
13.81
 175,470 13.24 13.81 13.53 87,260 73,080 0.5
28/08/2012
13.24
 183,620 13.16 13.36 12.96 102,640 115,310 -0.4
27/08/2012
13.16
 301,750 13.85 13.85 13.16 181,190 133,060 1.6
24/08/2012
13.85
 368,130 13.61 14.21 12.96 46,230 140,970 -3.0
23/08/2012
13.61
 137,780 14.30 14.30 13.61 9,510 4,000 0.2
22/08/2012
14.30
 375,320 14.25 14.30 13.77 212,100 60,840 5.3
21/08/2012
14.25
 586,930 14.98 14.98 14.25 459,700 60,050 14.1
20/08/2012
14.98
 220,010 14.62 15.15 14.66 63,600 10,370 2.0
17/08/2012
14.62
 653,440 13.93 14.62 13.93 306,000 199,280 3.9
16/08/2012
13.93
 241,490 13.77 14.01 13.69 39,550 177,680 -4.7
15/08/2012
13.77
 61,340 13.73 13.77 13.69 18,070 28,940 -0.4
14/08/2012
13.73
 82,770 13.77 13.81 13.69 38,300 49,040 -0.4
13/08/2012
13.77
 115,240 13.69 13.81 13.69 26,700 38,200 -0.4
10/08/2012
13.69
 32,850 13.69 13.77 13.65 6,000 17,220 -0.0
09/08/2012
13.69
 69,060 13.69 13.89 13.69 12,010 28,320 -0.6
08/08/2012
13.69
 79,800 13.61 13.77 13.61 40,690 34,920 0.2
07/08/2012
13.61
 42,420 13.69 13.85 13.61 14,440 21,890 -0.2
06/08/2012
13.69
 109,550 13.77 13.89 13.69 9,240 95,960 -2.9
03/08/2012
13.77
 50,640 13.73 13.77 13.69 13,060 8,640 0.1
02/08/2012
13.73
 7,350 13.57 13.77 13.57 1,500 1,140 0.0
01/08/2012
13.57
 56,280 13.57 13.77 13.57 49,260 21,880 0.9
31/07/2012
13.57
 278,910 13.65 13.77 13.57 190,290 225,980 -1.2
30/07/2012
13.65
 68,670 13.69 13.69 13.44 6,950 34,050 -0.9
27/07/2012
13.69
 142,140 13.77 14.09 13.69 80,550 17,220 2.2
26/07/2012
13.77
 101,480 13.57 13.85 13.57 61,060 11,360 1.7
25/07/2012
13.57
 235,540 13.69 13.97 13.44 84,010 177,300 -3.1
24/07/2012
13.69
 195,380 14.17 14.17 13.69 70,160 58,700 0.4
23/07/2012
14.17
 136,540 14.25 14.25 14.13 64,100 45,000 0.7
20/07/2012
14.25
 278,050 14.58 14.98 14.25 100,000 156,350 -2.0
19/07/2012
14.58
 128,230 13.97 14.58 13.93 9,840 30,830 -0.7
18/07/2012
13.97
 79,030 14.09 14.17 13.97 0 3,830 -0.1
17/07/2012
14.09
 57,110 14.01 14.17 13.73 44,180 73,010 -1.0
16/07/2012
14.01
 90,650 14.09 14.17 13.89 74,530 11,420 2.2
13/07/2012
14.09
 96,200 13.57 14.09 13.57 36,210 37,910 -0.1
12/07/2012
13.57
 77,240 13.69 13.69 13.49 10,000 33,620 -0.8
11/07/2012
13.69
 111,200 13.36 13.69 13.16 28,640 79,000 -1.6
10/07/2012
13.36
 139,420 13.77 14.09 13.36 28,200 122,820 -3.1
09/07/2012
13.77
 104,650 14.17 14.21 13.77 84,830 49,700 1.2
06/07/2012
14.17
 92,920 14.01 14.34 13.97 34,590 47,260 -0.4
05/07/2012
14.01
 82,840 13.97 14.05 13.89 53,830 33,740 0.7
04/07/2012
13.97
 128,020 13.97 14.17 13.85 58,530 60,290 -0.1
03/07/2012
13.97
 117,680 14.30 14.30 13.85 170,170 164,170 0.2
02/07/2012
14.30
 49,480 14.66 14.86 14.30 34,700 120 1.2
29/06/2012
14.66
 208,430 14.54 15.11 14.66 166,920 21,130 5.4
28/06/2012
14.54
 108,890 14.54 14.70 14.21 96,020 43,400 1.9
27/06/2012
14.54
 153,180 14.38 14.58 13.97 72,340 76,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |