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

27.05
1.30
(5.05%)
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
(2024-08-21) 		-0.95 -3.39% 74,104,400 -8,431,083 -229.7
25.40
28
27.05
2 tháng
(2024-07-22) 		-0.25 -0.92% 151,682,300 -9,545,728 -258.2
25.40
28
27.05
3 tháng
(2024-06-24) 		-2.55 -8.61% 209,128,900 -15,425,374 -430.9
25.40
30.55
27.05
6 tháng
(2024-03-25) 		-4.70 -14.80% 547,531,200 -36,406,307 -1,121.2
25.40
34.90
27.05
12 tháng
(2023-09-26) 		3.05 12.71% 1,226,819,400 -42,168,701 -1,340.8
23.55
34.90
27.05
24 tháng
(2022-10-03) 		8.60 46.61% 2,577,701,900 6,362,135 -476.5
12.75
34.90
27.05
36 tháng
(2021-10-06) 		8.83 48.47% 4,622,899,200 45,609,886 123.7
12.75
34.90
27.05
60 tháng
(2019-10-17) 		14.44 114.45% 7,730,259,480 -24,303,064 -869.7
5.11
34.90
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
19.60
 826,390 20.16 20.16 19.60 283,180 417,070 -4.2
27/11/2015
20.16
 439,250 20.29 20.47 20.16 205,890 162,470 1.4
26/11/2015
20.29
 490,150 20.60 20.66 20.29 19,000 282,500 -8.6
25/11/2015
20.60
 720,650 20.60 20.91 20.54 18,980 456,310 -14.4
24/11/2015
20.60
 474,520 20.66 20.91 20.60 264,980 404,380 -4.6
23/11/2015
20.66
 366,300 20.97 20.97 20.66 61,040 133,520 -2.4
20/11/2015
20.97
 166,110 20.97 21.04 20.79 85,080 2,780 2.8
19/11/2015
20.97
 497,580 20.66 21.10 20.66 3,180 2,030 0.0
18/11/2015
20.66
 158,580 20.85 20.85 20.60 36,000 17,110 0.6
17/11/2015
20.85
 378,240 20.35 21.16 20.66 4,560 1,550 0.1
16/11/2015
20.35
 673,700 20.79 20.79 20.35 138,210 313,550 -5.7
13/11/2015
20.79
 1,040,200 21.16 21.16 20.54 171,250 298,370 -4.2
12/11/2015
21.16
 1,276,260 21.48 21.48 21.04 292,590 518,740 -7.6
11/11/2015
21.48
 465,120 21.73 21.73 21.41 84,600 360 2.9
10/11/2015
21.73
 485,780 22.04 22.04 21.73 165,170 22,930 4.9
09/11/2015
22.04
 429,060 22.35 22.35 22.04 128,970 69,000 2.1
06/11/2015
22.35
 508,830 22.60 22.73 22.29 63,550 29,930 1.2
05/11/2015
22.60
 478,690 22.73 22.73 22.54 81,350 10,970 2.5
04/11/2015
22.73
 673,690 22.60 23.04 22.66 65,990 45,420 0.8
03/11/2015
22.60
 329,970 22.66 22.79 22.48 60,340 5,570 2.0
02/11/2015
22.66
 332,370 23.04 23.04 22.66 88,710 0 3.2
30/10/2015
23.04
 874,700 22.54 23.04 22.41 594,200 129,370 17.0
29/10/2015
22.54
 842,570 22.35 22.98 22.48 119,260 374,710 -9.2
28/10/2015
22.35
 632,640 22.54 22.66 22.29 195,120 74,180 4.3
27/10/2015
22.54
 562,020 22.85 22.85 22.54 72,690 50,000 0.8
26/10/2015
22.85
 500,490 23.10 23.10 22.79 175,430 159,060 0.6
23/10/2015
23.10
 725,750 22.85 23.29 22.85 390,100 140,200 9.2
22/10/2015
22.85
 352,560 22.85 23.04 22.79 13,460 2,490 0.4
21/10/2015
22.85
 784,930 22.85 23.10 22.66 330,330 10,000 11.8
20/10/2015
22.85
 948,120 23.23 23.23 22.79 126,060 143,070 -0.6
19/10/2015
23.23
 483,850 23.23 23.48 23.17 48,210 85,860 -1.4
16/10/2015
23.23
 656,930 23.35 23.67 23.23 74,580 293,450 -8.2
15/10/2015
23.35
 404,070 23.42 23.48 23.23 13,440 17,290 -0.1
14/10/2015
23.42
 1,361,740 23.48 23.79 23.10 528,920 148,220 14.2
13/10/2015
23.48
 1,469,960 24.04 24.04 23.42 304,330 579,540 -10.3
12/10/2015
24.04
 1,173,820 23.73 24.17 23.54 284,570 99,950 7.1
09/10/2015
23.73
 1,638,040 23.35 24.10 23.73 327,420 325,920 0.0
08/10/2015
23.35
 1,204,820 23.42 23.48 23.10 244,040 333,840 -3.3
07/10/2015
23.42
 2,687,700 22.54 23.98 23.17 451,980 893,550 -16.5
06/10/2015
22.54
 1,466,580 21.85 22.73 22.16 466,470 132,330 12.0
05/10/2015
21.85
 708,880 21.35 22.10 21.35 405,325 605,675 -7.0
02/10/2015
21.35
 457,090 21.54 21.54 21.29 201,780 462,920 -8.9
01/10/2015
21.54
 269,500 21.41 21.73 21.41 77,120 40,310 1.3
30/09/2015
21.41
 439,560 21.41 21.66 21.41 115,510 58,860 2.0
29/09/2015
21.41
 735,680 21.54 21.54 21.10 308,350 78,170 7.9
28/09/2015
21.54
 731,550 21.98 22.04 21.54 119,070 339,070 -7.6
25/09/2015
21.98
 1,014,230 22.16 22.29 21.85 246,000 163,420 2.9
24/09/2015
22.16
 725,370 22.54 22.54 22.10 75,380 45,790 1.0
23/09/2015
22.54
 605,940 22.29 22.60 22.10 32,410 113,000 -2.9
22/09/2015
22.29
 1,083,020 22.48 22.73 22.23 124,250 258,700 -4.8
21/09/2015
22.48
 637,790 22.48 22.54 22.04 184,380 177,690 0.2
18/09/2015
22.48
 1,434,910 22.29 22.85 22.16 699,270 804,490 -3.8
17/09/2015
22.29
 1,481,180 21.73 22.66 22.10 233,970 483,760 -8.9
16/09/2015
21.73
 401,290 21.54 21.98 21.60 28,730 68,900 -1.4
15/09/2015
21.54
 363,130 21.48 21.91 21.29 201,020 134,020 2.3
14/09/2015
21.48
 512,030 21.85 21.85 21.41 174,450 43,900 4.5
11/09/2015
21.85
 571,930 21.73 22.23 21.73 3,910 84,420 -2.8
10/09/2015
21.73
 352,330 21.91 21.91 21.60 49,990 1,100 1.7
09/09/2015
21.91
 664,320 21.60 22.48 21.91 3,050 86,600 -3.0
08/09/2015
21.60
 600,840 21.60 21.85 21.29 55,000 12,920 1.4
07/09/2015
21.60
 486,440 21.91 21.91 21.54 139,450 120,000 0.7
04/09/2015
21.91
 712,930 21.79 22.29 21.85 67,010 97,350 -1.1
03/09/2015
21.79
 1,039,860 22.35 22.41 21.48 505,200 864,590 -12.4
01/09/2015
22.35
 1,232,940 22.73 23.48 22.35 543,080 1,340,910 -28.9
31/08/2015
22.73
 1,276,040 23.67 24.04 22.35 23,640 364,550 -12.7
28/08/2015
23.67
 2,118,560 22.16 23.67 22.66 609,390 203,600 15.2
27/08/2015
22.16
 1,535,450 21.10 22.48 21.48 340,470 367,280 -0.9
26/08/2015
21.10
 1,117,430 19.72 21.10 19.72 149,060 366,870 -7.3
25/08/2015
19.72
 1,669,010 19.28 19.91 18.72 223,210 541,810 -9.8
24/08/2015
19.28
 1,047,380 20.72 20.72 19.28 242,380 94,520 4.7
21/08/2015
20.72
 1,354,530 21.48 21.48 20.04 203,740 895,640 -22.5
20/08/2015
21.48
 2,058,590 23.04 23.04 21.48 197,320 1,434,130 -43.1
19/08/2015
23.04
 1,251,210 23.85 23.85 22.73 80,470 1,014,170 -34.5
18/08/2015
23.85
 416,850 23.85 23.85 23.48 188,740 264,260 -2.9
17/08/2015
23.85
 950,400 24.67 24.79 23.17 262,730 648,420 -14.5
14/08/2015
24.67
 597,750 25.11 25.29 24.54 204,490 125,990 3.1
13/08/2015
25.11
 766,480 26.05 26.05 25.04 381,520 652,080 -11.0
12/08/2015
26.05
 789,130 26.73 26.73 26.05 348,180 229,080 5.0
11/08/2015
26.73
 881,330 26.80 26.98 26.67 547,520 873,270 -13.9
10/08/2015
26.80
 321,470 26.86 26.86 26.67 481,230 399,630 3.5
07/08/2015
26.86
 311,220 27.11 27.11 26.80 424,720 342,600 3.5
06/08/2015
27.11
 247,200 27.11 27.11 26.92 177,020 57,350 5.2
05/08/2015
27.11
 245,970 26.86 27.11 26.67 125,990 48,080 3.3
04/08/2015
26.86
 423,980 26.98 26.98 26.61 215,020 93,350 5.2
03/08/2015
26.98
 698,860 27.49 27.49 26.73 285,620 120,160 7.1
31/07/2015
27.49
 398,830 27.74 27.92 27.49 162,680 247,190 -3.7
30/07/2015
27.74
 318,690 27.61 27.92 27.61 120,780 163,260 -1.9
29/07/2015
27.61
 727,150 27.74 27.86 27.55 191,150 331,430 -6.2
28/07/2015
27.74
 730,070 28.49 28.49 27.67 155,700 247,190 -4.1
27/07/2015
28.49
 642,110 28.55 28.68 28.36 118,050 172,490 -2.5
24/07/2015
28.55
 533,090 28.17 28.80 28.17 93,910 132,000 -1.7
23/07/2015
28.17
 491,900 27.61 28.36 27.55 51,640 6,520 2.0
22/07/2015
27.61
 294,940 27.49 27.61 27.36 90,190 148,130 -2.6
21/07/2015
27.49
 348,130 27.42 27.80 27.24 145,930 25,250 5.3
20/07/2015
27.42
 722,010 28.17 28.17 27.11 230,040 157,290 3.2
17/07/2015
28.17
 589,950 28.68 28.93 28.11 79,800 275,000 -8.8
16/07/2015
28.68
 518,270 29.30 29.30 28.55 171,130 209,560 -1.8
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
29.30
 917,660 29.40 30.05 29.30 41,110 378,480 -16.0
14/07/2015
29.40
 828,280 30.99 30.99 29.40 96,440 2,000 5.3
13/07/2015
30.99
 1,662,730 29.40 30.99 29.13 1,280,920 6,800 72.6

Chính sách bảo mật | Điều khoản sử dụng |