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)
31/01/2013
19.47
 229,860 19.89 20.53 19.47 185,860 169,360 0.8
30/01/2013
19.89
 389,740 18.71 19.89 18.54 284,180 166,280 5.4
29/01/2013
18.71
 387,980 18.20 18.71 17.95 400,430 317,670 3.6
28/01/2013
18.20
 373,890 17.95 18.41 18.03 232,960 250,450 -0.8
25/01/2013
17.95
 207,660 17.40 17.95 17.40 184,920 196,710 -0.5
24/01/2013
17.40
 50,640 17.40 17.65 17.35 31,960 25,350 0.3
23/01/2013
17.40
 199,190 17.48 17.48 16.51 144,170 211,700 -2.6
22/01/2013
17.48
 79,360 17.78 17.78 17.48 177,740 153,340 1.0
21/01/2013
17.78
 127,970 17.82 17.95 17.73 172,790 166,940 0.2
18/01/2013
17.82
 170,690 18.03 18.07 17.82 130,630 113,590 0.7
17/01/2013
18.03
 75,090 18.24 18.41 18.03 58,040 15,250 1.8
16/01/2013
18.24
 106,990 18.45 18.45 18.20 124,460 90,650 1.5
15/01/2013
18.45
 321,040 18.20 18.62 18.20 251,110 228,800 1.0
14/01/2013
18.20
 251,740 18.24 18.24 17.40 222,810 190,990 1.4
11/01/2013
18.24
 326,590 18.62 19.00 17.82 253,000 250,200 0.2
10/01/2013
18.62
 264,910 18.20 18.62 17.48 237,970 141,990 4.2
09/01/2013
18.20
 650,710 17.78 18.20 16.89 493,410 421,660 3.3
08/01/2013
17.78
 452,330 17.52 18.37 17.52 374,290 299,970 3.2
07/01/2013
17.52
 600,230 16.72 17.52 16.72 519,980 312,780 8.5
04/01/2013
16.72
 203,780 16.51 16.93 16.21 159,490 101,700 2.3
03/01/2013
16.51
 234,170 16.04 16.51 15.87 203,230 130,290 2.8
02/01/2013
16.04
 57,140 15.87 16.08 15.75 44,220 19,020 1.0
28/12/2012
15.87
 32,290 15.87 15.91 15.62 24,850 6,200 0.7
27/12/2012
15.87
 48,100 15.66 15.87 15.62 38,300 1,300 1.4
26/12/2012
15.66
 95,990 15.66 15.70 15.28 39,200 65,000 -0.9
25/12/2012
15.66
 81,720 15.45 15.66 15.45 81,170 0 3.0
24/12/2012
15.45
 69,600 15.28 15.45 15.03 43,180 25,930 0.6
21/12/2012
15.28
 706,860 15.79 15.83 15.24 625,660 271,490 12.9
20/12/2012
15.79
 253,630 15.83 16.00 15.58 243,310 62,210 6.7
19/12/2012
15.83
 224,860 15.66 15.87 15.24 166,880 120,240 1.8
18/12/2012
15.66
 140,540 15.41 15.79 15.49 190,020 117,060 2.7
17/12/2012
15.41
 273,270 14.69 15.41 14.86 141,210 143,700 -0.1
14/12/2012
14.69
 108,510 14.86 14.94 14.69 34,330 98,200 -2.2
13/12/2012
14.86
 74,050 14.94 14.94 14.81 52,940 21,110 1.1
12/12/2012
14.94
 75,960 14.81 15.03 14.69 34,680 7,820 0.9
11/12/2012
14.81
 136,540 14.81 14.81 14.60 132,080 38,360 3.3
10/12/2012
14.81
 38,950 14.56 14.81 14.52 10,400 29,160 -0.6
07/12/2012
14.56
 81,770 14.81 14.81 14.56 300,020 358,910 -2.0
06/12/2012
14.81
 10,950 14.81 14.81 14.69 770 4,050 -0.1
05/12/2012
14.81
 180,790 14.81 14.90 14.64 105,530 158,770 -1.9
04/12/2012
14.81
 74,170 14.98 14.98 14.64 73,210 89,610 -0.6
03/12/2012
14.98
 124,880 14.39 14.98 14.39 132,370 86,230 1.6
30/11/2012
14.39
 111,100 14.43 15.03 14.39 1,145,236 1,169,756 -0.8
29/11/2012
14.43
 18,000 14.39 14.73 14.39 4,960 3,370 0.1
28/11/2012
14.39
 46,040 14.43 14.73 14.39 661,620 672,920 -0.4
27/11/2012
14.43
 37,960 14.52 14.69 14.43 7,850 8,280 -0.0
26/11/2012
14.52
 27,620 14.64 14.81 14.52 6,860 7,010 -0.0
23/11/2012
14.64
 21,040 14.64 14.94 14.43 10,440 12,200 -0.1
22/11/2012
14.64
 39,750 14.81 14.94 14.64 26,900 5,440 0.8
21/11/2012
14.81
 109,930 14.81 14.94 14.81 69,960 65,840 0.1
20/11/2012
14.81
 118,530 14.86 14.90 14.81 156,940 170,710 -0.5
19/11/2012
14.86
 30,420 14.81 14.90 14.81 25,390 16,050 0.3
16/11/2012
14.81
 42,580 14.90 14.90 14.69 29,870 29,550 0.0
15/11/2012
14.90
 13,250 14.94 14.98 14.90 6,800 4,400 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |