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)
17/09/2014
55.09
 587,710 56.68 57.21 55.09 29,720 193,780 -17.2
16/09/2014
56.68
 630,930 56.15 58.27 55.62 38,760 279,680 -25.8
15/09/2014
56.15
 1,928,150 52.71 56.15 52.97 672,340 48,080 65.6
12/09/2014
52.71
 755,130 52.71 52.97 52.44 160,880 1,650 15.8
11/09/2014
52.71
 1,630,110 52.44 54.03 51.91 558,660 66,330 48.7
10/09/2014
52.44
 339,870 52.44 52.44 50.32 78,170 111,590 -3.2
09/09/2014
52.44
 1,653,050 51.38 54.03 51.38 439,970 4,260 42.9
08/09/2014
51.38
 276,220 51.91 52.18 51.38 142,210 106,200 3.5
05/09/2014
51.91
 254,890 51.38 52.44 51.65 159,090 20,050 13.6
04/09/2014
51.38
 186,340 50.85 51.65 50.32 173,282 136,332 3.6
03/09/2014
50.85
 560,410 52.18 52.18 50.59 222,120 13,040 20.3
29/08/2014
52.18
 211,810 52.44 52.71 51.91 47,510 28,430 1.9
28/08/2014
52.44
 203,740 52.44 52.97 51.91 81,000 30,440 5.0
27/08/2014
52.44
 227,620 52.18 52.44 51.65 99,240 51,810 4.7
26/08/2014
52.18
 368,640 52.97 52.97 51.91 171,840 91,640 7.9
25/08/2014
52.97
 356,180 51.91 52.97 52.18 200,200 113,110 8.6
22/08/2014: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/08/2014
51.91
 585,030 49.60 52.44 50.59 266,790 90,960 17.2
21/08/2014
49.60
 636,900 48.18 49.60 48.66 385,720 174,000 22.0
20/08/2014
48.18
 300,930 47.71 48.18 47.71 129,050 51,450 7.9
19/08/2014
47.71
 231,560 47.24 48.18 47.24 5,332,800 5,372,110 -4.0
18/08/2014
47.24
 338,450 47.71 48.66 47.24 52,330 35,410 1.7
15/08/2014
47.71
 269,590 47.71 47.71 47.00 115,570 172,300 -5.6
14/08/2014
47.71
 387,840 48.18 48.18 47.00 125,200 162,580 -3.7
13/08/2014
48.18
 427,400 48.18 49.13 46.77 14,600 220,230 -20.8
12/08/2014
48.18
 443,640 46.77 49.13 46.29 10,800 98,090 -8.6
11/08/2014
46.77
 266,790 46.29 46.77 45.82 54,860 95,860 -4.0
08/08/2014
46.29
 299,450 47.24 47.24 46.29 3,300 108,400 -10.4
07/08/2014
47.24
 341,730 47.24 47.24 46.53 147,800 170,070 -2.2
06/08/2014
47.24
 313,190 46.77 47.71 46.29 171,810 1,200 17.0
05/08/2014
46.77
 426,890 46.29 46.77 45.59 160,030 176,110 -1.6
04/08/2014
46.29
 393,320 44.40 46.29 44.40 81,740 78,100 0.4
01/08/2014
44.40
 234,450 44.88 45.11 44.40 74,170 54,520 1.9
31/07/2014
44.88
 553,880 43.22 44.88 43.22 184,060 132,210 4.9
30/07/2014
43.22
 182,740 42.99 43.70 42.99 52,000 26,000 2.4
29/07/2014
42.99
 152,760 42.75 42.99 42.28 41,320 6,300 3.2
28/07/2014
42.75
 305,300 43.70 44.17 42.75 24,940 4,310 1.9
25/07/2014
43.70
 372,390 44.64 44.88 43.70 145,700 4,590 13.2
24/07/2014
44.64
 395,610 43.46 44.88 43.46 253,550 39,060 20.2
23/07/2014
43.46
 341,410 42.75 43.70 42.99 84,010 30,230 5.0
22/07/2014
42.75
 275,520 43.22 43.22 42.51 110,090 54,000 5.1
21/07/2014
43.22
 626,100 42.04 43.46 42.51 187,240 15,720 15.7
18/07/2014
42.04
 618,110 40.86 42.04 40.63 76,550 258,370 -16.3
17/07/2014
40.86
 370,240 41.10 41.10 40.39 105,430 12,850 8.0
16/07/2014
41.10
 370,010 41.33 41.81 41.10 62,480 127,700 -5.7
15/07/2014
41.33
 329,710 41.10 41.57 41.10 58,940 140,150 -7.1
14/07/2014
41.10
 921,570 39.68 41.10 39.68 141,130 263,660 -10.7
11/07/2014
39.68
 119,120 39.68 39.68 39.21 36,050 360 3.0
10/07/2014
39.68
 183,470 39.92 39.92 39.21 26,760 3,310 2.0
09/07/2014
39.92
 306,590 39.44 39.92 39.21 10,200 94,400 -7.1
08/07/2014
39.44
 189,320 39.44 39.68 39.21 101,000 108,220 -0.6
07/07/2014
39.44
 216,690 39.68 39.92 39.44 41,000 94,060 -4.5
04/07/2014
39.68
 231,480 40.15 40.15 39.68 50,500 65,980 -1.3
03/07/2014
40.15
 544,380 39.21 40.15 39.21 213,980 352,960 -11.7
02/07/2014
39.21
 309,550 39.44 39.68 39.21 213,402 115,152 8.2
01/07/2014
39.44
 243,300 38.97 39.68 38.74 62,290 27,120 2.9
30/06/2014
38.97
 164,780 39.44 39.44 38.97 480 46,990 -3.9
27/06/2014
39.44
 206,910 39.68 39.68 38.97 47,950 57,860 -0.8
26/06/2014
39.68
 287,050 39.68 39.68 39.21 77,800 123,910 -3.9
25/06/2014
39.68
 164,810 39.68 39.68 39.44 71,110 81,960 -0.9
24/06/2014
39.68
 387,260 39.21 39.68 39.21 258,830 95,760 13.6
23/06/2014
39.21
 240,020 39.21 39.44 39.21 102,330 8,240 7.8
20/06/2014
39.21
 1,028,430 40.15 40.15 39.21 723,150 709,500 1.1
19/06/2014
40.15
 480,800 40.39 40.39 38.97 192,380 7,130 15.5
18/06/2014
40.39
 216,610 40.63 41.10 40.15 73,960 6,960 5.8
17/06/2014
40.63
 626,360 39.44 40.63 39.44 127,700 36,440 7.8
16/06/2014
39.44
 975,580 39.21 39.68 39.21 319,920 965,200 -53.9
13/06/2014
39.21
 95,130 39.21 39.21 38.74 14,580 7,980 0.5
12/06/2014
39.21
 91,240 39.44 39.44 38.97 15,630 19,610 -0.3
11/06/2014
39.44
 393,600 39.21 39.68 38.97 19,010 294,570 -23.0
10/06/2014
39.21
 83,670 39.21 39.44 38.74 43,620 13,930 2.5
09/06/2014
39.21
 486,080 38.74 39.68 38.50 62,940 333,580 -22.6
06/06/2014
38.74
 71,030 38.74 39.21 38.74 2,000 15,130 -1.1
05/06/2014
38.74
 141,320 39.44 39.44 38.74 53,000 21,720 2.6
04/06/2014
39.44
 172,420 39.44 39.44 39.21 98,230 72,500 2.1
03/06/2014
39.44
 176,210 39.21 39.68 38.97 121,020 48,780 6.0
02/06/2014
39.21
 113,020 39.68 39.68 38.97 102,500 23,430 6.6
30/05/2014
39.68
 379,780 39.44 39.92 39.44 238,500 115,840 10.3
29/05/2014
39.44
 206,300 39.44 39.68 39.21 170,100 55,610 9.6
28/05/2014
39.44
 506,380 38.74 39.68 38.74 172,270 165,180 0.6
27/05/2014
38.74
 173,260 38.50 38.97 38.03 77,330 68,080 0.8
26/05/2014
38.50
 48,480 38.50 38.50 38.03 18,720 5,070 1.1
23/05/2014
38.50
 257,210 38.03 38.50 38.03 47,800 101,010 -4.3
22/05/2014
38.03
 125,620 38.26 38.50 37.79 79,010 45,240 2.7
21/05/2014
38.26
 171,110 38.03 38.50 37.55 77,860 101,210 -1.9
20/05/2014
38.03
 132,220 38.50 38.50 37.55 27,310 77,980 -4.1
19/05/2014
38.50
 306,800 38.26 38.50 37.32 284,140 72,630 17.1
16/05/2014
38.26
 129,520 38.26 38.26 37.32 78,980 18,780 4.8
15/05/2014
38.26
 530,570 38.74 38.97 36.85 353,400 87,170 21.6
14/05/2014
38.74
 514,270 36.61 38.74 36.85 384,790 108,410 22.0
13/05/2014
36.61
 367,800 35.43 36.61 34.96 298,840 27,740 20.5
12/05/2014
35.43
 866,210 37.32 37.32 34.72 556,350 192,820 26.9
09/05/2014
37.32
 473,550 36.37 37.32 35.90 172,740 107,650 5.1
08/05/2014
36.37
 1,129,990 38.97 38.97 36.37 427,320 402,530 2.1
07/05/2014
38.97
 174,000 38.50 38.97 38.50 130,630 61,950 5.6
06/05/2014
38.50
 274,960 39.44 39.44 37.79 48,490 23,190 2.1
05/05/2014
39.44
 289,990 40.15 40.15 38.97 140,360 78,600 5.1
29/04/2014
40.15
 207,380 39.68 40.15 39.21 69,200 71,240 -0.1
28/04/2014
39.68
 761,030 39.21 40.15 39.68 156,000 101,970 4.6
25/04/2014
39.21
 564,240 38.74 39.68 38.26 300,290 116,070 15.3
24/04/2014
38.74
 171,870 38.74 38.97 38.03 41,780 56,930 -1.2

Chính sách bảo mật | Điều khoản sử dụng |