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

23.90
0.35
(1.49%)
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
(2024-10-23) 		-2.30 -8.90% 74,602,000 -11,127,756 -278.9
23.10
25.90
23.55
2 tháng
(2024-09-23) 		-3.30 -12.29% 171,357,300 -16,691,356 -429.3
23.10
28.05
23.55
3 tháng
(2024-08-26) 		-4.05 -14.67% 233,927,800 -22,894,756 -596.9
23.10
28.05
23.55
6 tháng
(2024-05-27) 		-8.40 -26.29% 467,456,800 -36,232,091 -991.3
23.10
32.45
23.55
12 tháng
(2023-11-28) 		-3.75 -13.74% 1,125,716,900 -70,073,299 -2,062.2
23.10
34.90
23.55
24 tháng
(2022-12-05) 		6.75 40.18% 2,355,589,900 -35,817,956 -1,342.4
16.50
34.90
23.55
36 tháng
(2021-12-08) 		1.96 9.07% 4,409,363,900 29,731,360 -272.9
12.75
34.90
23.55
60 tháng
(2019-12-19) 		12.03 104.51% 7,826,169,840 -30,208,440 -1,136.1
5.11
34.90
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2009
20.75
 234,190 20.75 21.19 20.17 113,700 86,900 0
13/04/2009
20.75
 359,630 19.87 20.75 20.46 80,050 165,000 0
10/04/2009
19.87
 45,340 19.00 19.87 19.73 18,230 11,330 0
09/04/2009
19.00
 141,940 19.29 19.44 18.70 47,530 13,000 0
08/04/2009
19.29
 320,490 20.17 20.46 19.29 119,700 101,740 0
07/04/2009
20.17
 279,280 19.29 20.17 19.00 81,920 141,920 0
03/04/2009
19.29
 177,040 18.41 19.29 19.14 121,770 34,110 0
02/04/2009
18.41
 131,680 17.68 18.41 17.68 94,030 35,000 0
01/04/2009
17.68
 77,910 17.10 17.68 17.10 1,930 45,590 0
31/03/2009
17.10
 183,500 17.39 17.39 16.81 93,690 126,080 0
30/03/2009
17.39
 64,640 17.68 17.97 17.10 10,440 3,680 0
27/03/2009
17.68
 171,250 18.56 18.70 17.68 22,030 8,080 0
26/03/2009
18.56
 458,450 17.68 18.56 17.83 258,960 174,460 0
25/03/2009
17.68
 277,860 16.95 17.68 16.95 228,440 105,260 0
24/03/2009
16.95
 236,190 16.22 16.95 16.37 151,720 20,600 0
23/03/2009
16.22
 149,630 16.95 16.95 16.22 29,040 15,300 0
20/03/2009
16.95
 96,890 16.95 17.54 16.66 1,500 30,150 0
19/03/2009
16.95
 354,890 17.24 17.97 16.95 80,370 29,230 0
18/03/2009
17.24
 81,610 16.51 17.24 17.24 0 38,930 0
17/03/2009
16.51
 399,670 15.78 16.51 16.37 75,470 266,890 0
16/03/2009
15.78
 62,890 15.49 15.78 15.49 19,620 41,940 0
13/03/2009
15.49
 50,620 15.49 15.64 15.49 11,330 28,350 0
12/03/2009
15.49
 60,880 15.64 15.78 15.49 250 19,000 0
11/03/2009
15.64
 91,770 15.64 15.93 15.49 13,500 58,770 0
10/03/2009
15.64
 55,430 15.49 16.07 15.34 920 18,280 0
09/03/2009
15.49
 24,030 15.34 15.49 15.34 2,400 16,000 0
06/03/2009
15.34
 37,080 15.34 15.49 15.20 4,700 20,000 0
05/03/2009
15.34
 70,980 15.78 16.07 15.34 400 55,910 0
04/03/2009
15.78
 57,650 15.49 15.78 15.34 49,130 22,620 0
03/03/2009
15.49
 57,210 16.22 16.22 15.49 17,000 49,310 0
02/03/2009
16.22
 80,600 15.78 16.22 15.78 49,660 10,590 0
27/02/2009
15.78
 76,670 15.49 15.78 15.20 63,670 2,320 0
26/02/2009
15.49
 65,240 15.93 15.93 15.20 4,210 36,470 0
25/02/2009
15.93
 106,650 15.34 16.07 15.34 530 55,550 0
24/02/2009
15.34
 72,840 16.07 16.07 15.34 14,310 21,410 0
23/02/2009
16.07
 66,140 16.81 16.81 16.07 11,010 6,080 0
20/02/2009
16.81
 42,190 16.66 16.81 16.07 1,050 25,000 0
19/02/2009
16.66
 73,180 17.10 17.24 16.51 270 17,150 0
18/02/2009
17.10
 125,090 17.83 17.83 16.95 20,870 120 0
17/02/2009
17.83
 159,100 18.70 18.70 17.83 21,500 58,810 0
16/02/2009
18.70
 32,840 19.00 19.00 18.70 10,900 13,940 0
13/02/2009
19.00
 43,440 19.44 19.44 18.85 11,300 39,490 0
12/02/2009
19.44
 67,900 19.29 19.58 19.29 40,100 42,410 0
11/02/2009
19.29
 77,330 19.87 19.87 19.29 36,580 32,980 0
10/02/2009
19.87
 16,790 19.87 19.87 19.73 6,850 13,340 0
09/02/2009
19.87
 86,630 19.87 20.31 19.87 18,090 77,600 0
06/02/2009
19.87
 122,580 20.17 20.17 19.87 46,790 112,850 0
05/02/2009
20.17
 72,300 20.31 20.31 20.02 41,410 31,000 0
04/02/2009
20.31
 29,340 20.31 20.46 20.31 17,850 18,450 0
03/02/2009
20.31
 82,320 20.60 20.60 20.31 50,810 62,750 0
02/02/2009
20.60
 47,710 21.04 21.04 20.46 16,490 39,130 0
23/01/2009
21.04
 27,070 20.60 21.04 20.60 7,620 14,720 0
22/01/2009
20.60
 52,750 20.60 20.75 20.46 15,170 42,500 0
21/01/2009
20.60
 30,590 21.04 21.04 20.60 750 15,380 0
20/01/2009
21.04
 11,350 21.34 21.34 20.90 1,890 4,050 0
19/01/2009
21.34
 59,500 21.04 21.34 21.04 54,560 6,500 0
16/01/2009
21.04
 136,180 21.04 21.48 21.04 40,480 80,430 0
15/01/2009
21.04
 89,160 21.92 21.92 21.04 40,500 57,740 0
14/01/2009
21.92
 114,080 21.77 21.92 21.63 61,350 20,800 0
13/01/2009
21.77
 38,430 21.92 21.92 21.77 15,000 0 0
12/01/2009
21.92
 14,400 22.21 22.21 21.77 8,070 4,200 0
09/01/2009
22.21
 43,190 22.07 22.21 21.92 13,180 390 0
08/01/2009
22.07
 54,900 22.50 22.50 21.92 39,960 43,590 0
07/01/2009
22.50
 58,850 21.77 22.50 22.21 42,200 4,190 0
06/01/2009
21.77
 194,050 22.50 22.50 21.48 47,620 42,170 0
05/01/2009
22.50
 17,130 23.67 23.67 22.50 3,060 0 0
02/01/2009
23.67
 19,310 24.84 24.84 23.67 3,380 0 0
31/12/2008
24.84
 1,047,520 23.97 24.84 23.09 3,940 114,120 0
30/12/2008
23.97
 320,740 23.38 23.97 23.24 75,270 102,330 0
29/12/2008
23.38
 420,710 22.36 23.38 22.65 3,820 200 0
26/12/2008
22.36
 470,810 21.63 22.36 21.48 730 0 0
25/12/2008
21.63
 355,560 21.19 21.63 20.75 1,100 2,880 0
24/12/2008
21.19
 198,930 21.19 21.19 20.46 5,630 1,100 0
23/12/2008
21.19
 231,980 20.60 21.19 20.17 26,280 10,800 0
22/12/2008
20.60
 261,110 19.73 20.60 20.46 820 53,760 0
19/12/2008
19.73
 113,450 20.46 20.46 19.73 27,890 87,380 0
18/12/2008
20.46
 146,800 20.17 20.46 19.73 6,610 70,100 0
17/12/2008
20.17
 87,670 19.87 20.17 19.58 4,980 59,580 0
16/12/2008
19.87
 87,270 20.46 20.46 19.58 29,400 950 0
15/12/2008
20.46
 52,260 20.46 20.75 20.02 15,500 5,390 0
12/12/2008
20.46
 148,730 19.73 20.46 19.87 52,030 18,730 0
11/12/2008
19.73
 115,680 19.58 19.87 19.29 50,310 52,130 0
10/12/2008
19.58
 62,950 19.44 19.73 19.00 10,230 100 0
09/12/2008
19.44
 178,820 18.70 19.44 18.27 68,870 31,800 0
08/12/2008
18.70
 254,090 19.29 19.44 18.41 13,900 57,710 0
05/12/2008
19.29
 120,900 20.17 20.17 19.29 16,000 44,600 0
04/12/2008
20.17
 224,750 19.58 20.17 19.29 18,900 85,000 0
03/12/2008: Cổ tức tiền mặt tỉ lệ: 25%
03/12/2008
19.58
 37,840 19.58 19.87 19.44 3,280 4,260 0
02/12/2008
19.58
 195,750 19.58 19.58 19.02 6,350 56,510 0
01/12/2008
19.58
 278,100 20.43 20.43 19.44 11,340 195,000 0
28/11/2008
20.43
 249,600 19.72 20.57 20.00 51,450 111,030 0
27/11/2008
19.72
 439,510 18.88 19.72 18.45 20,500 238,100 0
26/11/2008
18.88
 102,540 18.88 19.16 18.74 12,440 63,060 0
25/11/2008
18.88
 191,100 18.74 19.44 18.74 4,380 105,490 0
24/11/2008
18.74
 91,080 18.31 19.16 18.31 6,450 32,540 0
21/11/2008
18.31
 325,540 19.02 19.16 18.31 40,980 224,520 0
20/11/2008
19.02
 69,770 19.30 19.44 18.88 18,590 10,960 0
19/11/2008
19.30
 163,260 19.58 20.00 19.02 63,620 130,220 0
18/11/2008
19.58
 175,240 20.15 20.15 19.58 60,230 125,270 0
17/11/2008
20.15
 38,410 20.29 20.29 20.00 2,320 0 0

Chính sách bảo mật | Điều khoản sử dụng |