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

23.60
0.40
(1.72%)
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
(2024-10-22) 		-2 -7.81% 74,504,700 -10,798,156 -271.2
23.10
25.90
23.60
2 tháng
(2024-09-23) 		-3.25 -12.10% 168,607,700 -16,328,056 -420.7
23.10
28.05
23.60
3 tháng
(2024-08-23) 		-4.30 -15.41% 233,659,200 -22,666,856 -592.1
23.10
28.05
23.60
6 tháng
(2024-05-27) 		-8.35 -26.13% 464,707,200 -35,868,791 -982.7
23.10
32.45
23.60
12 tháng
(2023-11-27) 		-3.75 -13.71% 1,127,886,600 -68,508,799 -2,020.9
23.10
34.90
23.60
24 tháng
(2022-12-02) 		7.25 44.34% 2,361,517,000 -34,089,456 -1,311.5
16.35
34.90
23.60
36 tháng
(2021-12-07) 		2.16 10.08% 4,414,275,200 30,226,660 -260.6
12.75
34.90
23.60
60 tháng
(2019-12-18) 		12.12 105.62% 7,826,141,300 -29,567,740 -1,123.3
5.11
34.90
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2008
19.16
 60,330 18.74 19.16 19.16 43,230 2,690 0
23/06/2008
18.74
 130,610 18.31 18.74 18.60 57,070 25,460 0
20/06/2008
18.31
 256,270 18.74 18.74 18.31 250,050 39,300 0
19/06/2008
18.74
 198,840 19.30 19.30 18.74 192,590 86,900 0
18/06/2008
19.30
 355,910 19.58 19.86 19.30 292,020 500 0
17/06/2008
19.58
 57,920 19.30 19.58 19.58 8,150 25,000 0
16/06/2008
19.30
 218,340 19.02 19.30 19.16 110,460 89,340 0
13/06/2008
19.02
 137,910 18.74 19.02 19.02 83,310 39,000 0
12/06/2008
18.74
 200,560 18.45 18.74 18.17 155,200 73,200 0
11/06/2008
18.45
 268,000 18.74 18.74 18.45 176,720 139,880 0
10/06/2008
18.74
 360 19.02 19.02 18.74 250 0 0
09/06/2008
19.02
 6,300 19.30 19.30 19.02 5,500 6,100 0
06/06/2008
19.30
 2,590 19.58 19.58 19.30 2,590 2,540 0
05/06/2008
19.58
 1,130 19.86 19.86 19.58 1,130 1,130 0
04/06/2008
19.86
 9,420 20.15 20.15 19.86 9,420 1,630 0
03/06/2008
20.15
 200 20.43 20.43 20.15 200 0 0
02/06/2008
20.43
 2,850 20.71 20.71 20.43 2,600 0 0
30/05/2008
20.71
 95,810 20.99 20.99 20.71 94,810 41,440 0
29/05/2008
20.99
 0 20.99 20.99 20.99 0 0 0
28/05/2008
20.99
 0 20.99 20.99 20.99 0 0 0
27/05/2008
20.99
 0 20.99 20.99 20.99 0 0 0
26/05/2008
20.99
 220 21.41 21.41 20.99 100 220 0
23/05/2008
21.41
 119,810 21.84 21.84 21.41 93,390 2,150 0
22/05/2008
21.84
 155,050 22.26 22.26 21.84 110,020 4,000 0
21/05/2008
22.26
 64,080 22.68 22.68 22.26 24,080 14,090 0
20/05/2008
22.68
 74,660 23.10 23.10 22.68 62,930 42,360 0
19/05/2008
23.10
 87,540 23.53 23.53 23.10 86,610 40,300 0
16/05/2008
23.53
 385,360 23.95 23.95 23.53 158,280 7,610 0
15/05/2008
23.95
 25,200 24.37 24.37 23.95 21,600 0 0
14/05/2008
24.37
 38,230 24.79 24.79 24.37 36,910 9,900 0
13/05/2008
24.79
 7,080 25.22 25.22 24.79 6,210 2,000 0
12/05/2008
25.22
 21,430 25.64 25.64 25.22 18,330 0 0
09/05/2008
25.64
 93,600 26.06 26.06 25.64 60,180 0 0
08/05/2008: Cổ tức tiền mặt tỉ lệ: 18.51%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
08/05/2008
26.06
 229,810 26.57 26.57 26.06 0 2,620 0
07/05/2008
26.57
 252,830 27.03 27.03 26.57 118,100 2,590 0
06/05/2008
27.03
 152,310 27.49 27.49 27.03 76,180 51,800 0
05/05/2008
27.49
 98,920 27.03 27.49 27.26 51,990 2,600 0
29/04/2008
27.03
 199,850 26.57 27.03 27.03 141,270 0 0
28/04/2008
26.57
 96,580 26.10 26.57 25.87 70,710 5,950 0
25/04/2008
26.10
 57,360 26.34 26.34 25.87 7,570 3,000 0
24/04/2008
26.34
 83,120 26.34 26.34 25.87 51,410 0 0
23/04/2008
26.34
 130,260 26.80 26.80 26.34 94,480 6,100 0
22/04/2008
26.80
 130,410 26.57 26.80 26.34 119,280 6,950 0
21/04/2008
26.57
 286,470 26.10 26.57 26.34 241,880 0 0
18/04/2008
26.10
 268,890 25.64 26.10 25.87 234,260 102,100 0
17/04/2008
25.64
 107,290 25.18 25.64 24.72 64,510 160 0
16/04/2008
25.18
 86,120 25.64 25.64 25.18 57,350 11,600 0
11/04/2008
25.64
 145,580 26.10 26.10 25.64 91,590 24,620 0
10/04/2008
26.10
 223,890 26.57 26.57 26.10 201,860 12,290 0
09/04/2008
26.57
 319,740 26.10 26.57 26.34 240,440 151,500 0
08/04/2008
26.10
 473,760 25.64 26.10 25.87 314,740 50,000 0
07/04/2008
25.64
 5,850 25.18 25.64 25.64 0 0 0
04/04/2008
25.18
 1,090 24.95 25.18 25.18 0 0 0
03/04/2008
24.95
 2,000 24.72 24.95 24.95 0 0 0
02/04/2008
24.72
 1,210 24.49 24.72 24.72 0 0 0
01/04/2008
24.49
 4,520 24.26 24.49 24.49 0 0 0
31/03/2008
24.26
 12,250 24.03 24.26 24.26 0 3,950 0
28/03/2008
24.03
 110,320 23.79 24.03 24.03 43,290 103,350 0
27/03/2008
23.79
 47,370 23.56 23.79 23.56 24,620 25,000 0
26/03/2008
23.56
 172,140 22.87 23.79 23.10 38,110 54,320 0
25/03/2008
22.87
 467,060 24.03 24.03 22.87 229,490 101,640 0
24/03/2008
24.03
 441,410 25.18 25.18 24.03 107,110 200,560 0
21/03/2008
25.18
 192,360 25.87 25.87 24.95 66,800 500 0
20/03/2008
25.87
 91,650 26.10 26.34 25.41 7,070 16,490 0
19/03/2008
26.10
 173,170 25.64 26.80 25.87 0 45,200 0
18/03/2008
25.64
 270,440 26.80 26.80 25.64 63,020 4,230 0
17/03/2008
26.80
 266,550 28.18 28.18 26.80 66,900 430 0
14/03/2008
28.18
 179,420 27.72 28.18 27.49 133,520 60 0
13/03/2008
27.72
 131,910 27.26 28.41 27.26 86,220 11,920 0
12/03/2008
27.26
 94,010 26.57 27.72 26.57 28,560 11,040 0
11/03/2008
26.57
 191,690 27.49 27.49 26.34 92,190 40,590 0
10/03/2008
27.49
 174,780 26.34 27.49 27.49 97,850 37,200 0
07/03/2008
26.34
 7,790 25.18 26.34 26.34 6,700 0 0
06/03/2008
25.18
 9,350 24.03 25.18 25.18 250 0 0
05/03/2008
24.03
 203,000 25.18 25.18 24.03 83,420 86,320 0
04/03/2008
25.18
 348,070 26.34 26.34 25.18 194,800 2,940 0
03/03/2008
26.34
 224,210 27.03 27.03 26.10 130,410 1,000 0
29/02/2008
27.03
 340,900 27.03 27.49 26.80 185,580 49,030 0
28/02/2008
27.03
 144,760 26.80 27.26 26.80 63,670 0 0
27/02/2008
26.80
 133,940 26.34 27.49 26.34 60,030 0 0
26/02/2008
26.34
 260,060 27.49 27.49 26.34 196,600 500 0
25/02/2008
27.49
 175,940 26.34 27.49 26.57 76,040 58,130 0
22/02/2008
26.34
 309,810 27.49 27.49 26.34 128,050 154,460 0
21/02/2008
27.49
 147,840 28.88 28.88 27.49 66,430 0 0
20/02/2008
28.88
 102,990 30.26 30.49 28.88 33,430 1,420 0
19/02/2008
30.26
 192,010 30.96 30.96 29.57 29,630 20,000 0
18/02/2008
30.96
 239,030 32.57 32.57 30.96 26,350 1,330 0
15/02/2008
32.57
 33,520 32.57 32.57 32.34 12,590 0 0
14/02/2008
32.57
 40,640 32.34 32.80 32.57 10,720 5,840 0
13/02/2008
32.34
 66,200 33.27 33.27 32.34 17,370 24,260 0
12/02/2008
33.27
 54,840 34.65 34.65 33.27 18,900 13,860 0
01/02/2008
34.65
 139,130 34.42 34.65 33.96 57,550 43,800 0
31/01/2008
34.42
 115,570 34.65 34.65 33.50 32,860 8,710 0
30/01/2008
34.65
 181,220 33.03 34.65 33.96 75,440 2,730 0
29/01/2008
33.03
 159,350 31.65 33.03 31.19 46,680 7,000 0
28/01/2008
31.65
 125,510 31.19 31.65 31.19 102,730 14,770 0
25/01/2008
31.19
 147,220 30.72 31.42 30.72 95,520 15,300 0
24/01/2008
30.72
 185,680 30.96 31.65 30.72 0 0 0
23/01/2008
30.96
 138,550 31.88 31.88 30.72 42,150 28,290 0
22/01/2008
31.88
 100,600 32.57 32.57 31.19 11,000 29,450 0

Chính sách bảo mật | Điều khoản sử dụng |