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
(2024-08-20) 		-1.90 -6.87% 67,483,000 -8,908,783 -243.1
25.40
28
25.75
2 tháng
(2024-07-22) 		-1.55 -5.68% 140,665,200 -9,079,828 -245.8
25.40
28
25.75
3 tháng
(2024-06-21) 		-5.70 -18.12% 201,076,900 -14,492,474 -403.8
25.40
31.45
25.75
6 tháng
(2024-03-25) 		-6 -18.90% 536,514,100 -35,940,407 -1,108.7
25.40
34.90
25.75
12 tháng
(2023-09-25) 		1.75 7.29% 1,219,428,300 -41,582,401 -1,325.4
23.55
34.90
25.75
24 tháng
(2022-09-30) 		5.95 30.05% 2,578,757,100 9,133,735 -418.4
12.75
34.90
25.75
36 tháng
(2021-10-05) 		7.57 41.63% 4,622,518,500 46,075,286 136.1
12.75
34.90
25.75
60 tháng
(2019-10-16) 		13.06 102.93% 7,719,951,290 -23,838,164 -857.3
5.11
34.90
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
16.04
 215,510 15.31 16.04 14.98 8,900 119,930 -4.3
01/07/2011
15.31
 127,230 16.00 16.00 15.27 12,840 91,170 -3.0
30/06/2011
16.00
 239,280 16.81 16.81 16.00 224,150 390,710 -6.7
29/06/2011
16.81
 199,980 17.09 17.09 16.77 160,160 180,690 -0.9
28/06/2011
17.09
 49,290 17.21 17.41 17.05 8,240 33,680 -1.1
27/06/2011
17.21
 107,020 17.54 17.62 17.21 140 95,650 -4.1
24/06/2011
17.54
 60,890 17.78 17.82 17.45 1,590 43,660 -1.8
23/06/2011
17.78
 102,030 18.10 18.10 17.78 61,800 73,130 -0.5
22/06/2011
18.10
 95,030 18.10 18.22 17.94 67,090 88,690 -1.0
21/06/2011
18.10
 125,010 17.82 18.18 17.82 19,700 111,510 -4.1
20/06/2011
17.82
 101,500 17.94 18.43 17.82 50 82,770 -3.7
17/06/2011
17.94
 426,960 18.79 18.83 17.86 147,500 412,220 -12.0
16/06/2011
18.79
 175,260 18.75 18.79 18.71 97,390 161,490 -3.0
15/06/2011
18.75
 120,870 18.63 18.83 18.63 71,430 107,810 -1.7
14/06/2011
18.63
 139,350 19.11 19.44 18.63 51,600 106,470 -2.6
13/06/2011
19.11
 71,400 19.64 19.64 19.11 19,530 55,900 -1.7
10/06/2011
19.64
 114,130 19.76 19.84 19.28 50,200 98,040 -2.3
09/06/2011
19.76
 41,880 19.76 19.84 19.68 24,900 16,240 0.4
08/06/2011
19.76
 147,780 19.84 20.25 19.56 90,330 99,280 -0.4
07/06/2011
19.84
 169,990 19.24 20.01 19.80 152,530 124,790 1.4
06/06/2011
19.24
 179,320 19.64 19.84 19.03 145,000 175,870 -1.5
03/06/2011
19.64
 211,850 20.65 20.65 19.64 155,210 145,600 0.5
02/06/2011
20.65
 151,710 19.68 20.65 19.84 120,660 80,020 2.0
01/06/2011
19.68
 288,370 19.03 19.68 18.67 247,310 244,730 0.1
31/05/2011
19.03
 144,110 19.03 19.03 18.39 136,010 122,680 0.6
30/05/2011
19.03
 147,340 19.03 19.24 18.22 131,310 108,550 1.1
27/05/2011
19.03
 232,920 18.63 19.03 18.63 132,390 206,830 -3.5
26/05/2011
18.63
 235,160 18.47 19.03 17.58 158,850 192,300 -1.5
25/05/2011
18.47
 315,030 19.44 19.44 18.47 249,110 213,050 1.6
24/05/2011
19.44
 128,330 19.84 19.84 19.32 111,670 95,640 0.8
23/05/2011
19.84
 174,010 20.25 20.25 19.84 199,190 108,380 4.5
20/05/2011
20.25
 119,700 20.86 20.86 20.25 61,300 72,960 -0.6
19/05/2011
20.86
 46,040 20.86 20.86 20.65 36,310 1,700 1.8
18/05/2011
20.86
 121,220 20.45 20.86 20.21 95,330 50,110 2.3
17/05/2011
20.45
 128,660 20.25 20.65 20.05 114,000 92,200 1.1
16/05/2011
20.25
 173,680 20.65 20.86 20.25 92,810 141,070 -2.4
13/05/2011
20.65
 171,800 20.65 20.86 20.65 153,000 79,320 3.8
12/05/2011
20.65
 68,620 20.86 21.06 20.65 118,410 101,620 0.9
11/05/2011
20.86
 176,900 21.26 21.26 20.86 117,710 121,420 -0.2
10/05/2011
21.26
 149,610 21.06 21.26 20.86 189,310 152,900 1.9
09/05/2011
21.06
 171,010 20.86 21.26 20.65 142,030 128,750 0.7
06/05/2011
20.86
 107,610 21.26 21.26 20.86 53,750 84,630 -1.6
05/05/2011
21.26
 115,100 21.06 21.26 20.86 78,210 10,500 3.5
04/05/2011
21.06
 124,990 20.65 21.26 20.45 145,140 63,470 4.2
29/04/2011
20.65
 52,700 20.65 20.86 20.65 48,290 7,100 2.1
28/04/2011
20.65
 34,590 20.86 20.86 20.25 174,280 161,380 0.7
27/04/2011
20.86
 107,170 20.86 20.86 20.25 64,940 65,690 -0.0
26/04/2011
20.86
 56,840 20.65 20.86 20.65 53,480 0 2.8
25/04/2011
20.65
 64,180 20.05 20.86 20.25 34,280 41,210 -0.4
22/04/2011
20.05
 49,020 20.86 20.86 20.05 21,120 29,960 -0.4
21/04/2011
20.86
 37,260 20.86 20.86 20.65 34,280 6,600 1.4
20/04/2011
20.86
 60,420 20.86 21.06 20.65 94,900 96,770 -0.1
19/04/2011
20.86
 65,670 20.45 20.86 20.25 46,690 32,650 0.7
18/04/2011
20.45
 20,483 21.46 21.46 20.45 26,580 161,320 -6.9
15/04/2011
21.46
 172,660 21.67 21.87 21.46 155,500 65,570 4.8
14/04/2011
21.67
 99,540 21.67 21.67 21.26 95,520 7,370 4.7
13/04/2011
21.67
 290,230 21.87 22.07 21.06 276,250 46,770 12.4
08/04/2011
21.87
 245,070 21.06 21.87 20.86 167,410 19,870 7.9
07/04/2011
21.06
 222,470 20.86 21.26 20.65 188,150 21,550 8.7
06/04/2011
20.86
 126,870 20.45 20.86 20.25 95,430 1,810 4.7
05/04/2011
20.45
 61,020 20.45 20.45 20.25 52,610 4,590 2.4
04/04/2011
20.45
 129,370 20.25 20.45 20.17 123,700 30,660 4.7
01/04/2011
20.25
 44,820 20.21 20.25 20.17 41,900 0 2.1
31/03/2011
20.21
 61,310 20.05 20.25 20.09 35,280 3,310 1.6
30/03/2011
20.05
 78,360 20.05 20.25 19.96 52,290 6,190 2.3
29/03/2011
20.05
 164,020 20.01 20.45 20.05 115,790 50,560 3.2
28/03/2011
20.01
 37,670 20.25 20.45 19.84 17,120 220 0.8
25/03/2011
20.25
 93,440 20.21 20.25 20.05 64,390 18,100 2.3
24/03/2011
20.21
 226,190 21.26 21.26 20.21 22,870 50,000 -1.4
23/03/2011
21.26
 178,980 21.06 21.26 20.86 133,090 5,240 6.7
22/03/2011
21.06
 170,820 20.25 21.26 20.09 72,900 12,960 3.0
21/03/2011
20.25
 155,750 19.64 20.25 19.72 62,260 54,560 0.4
18/03/2011
19.64
 495,680 20.01 20.17 19.03 58,410 473,390 -20.0
17/03/2011
20.01
 284,260 19.88 20.05 19.72 114,320 218,180 -5.1
16/03/2011
19.88
 243,800 20.13 20.65 19.84 81,800 219,670 -6.8
15/03/2011
20.13
 196,520 21.06 21.06 20.13 46,600 151,110 -5.2
14/03/2011
21.06
 171,270 22.07 22.07 21.06 50,770 53,740 -0.2
11/03/2011
22.07
 457,730 22.27 23.08 21.87 186,300 206,050 -1.0
10/03/2011
22.27
 198,020 21.26 22.27 20.65 150,090 2,360 8.0
09/03/2011
21.26
 166,000 20.86 21.26 20.65 119,850 41,580 4.1
08/03/2011
20.86
 195,910 20.65 21.46 20.65 136,140 680 7.0
07/03/2011
20.65
 124,660 20.05 20.65 20.05 75,370 0 3.8
04/03/2011
20.05
 114,080 20.01 20.21 19.96 65,880 53,990 0.6
03/03/2011
20.01
 84,910 19.92 20.01 19.44 69,540 690 3.4
02/03/2011
19.92
 74,370 20.45 20.45 19.60 33,170 10,410 1.1
01/03/2011
20.45
 115,080 19.64 20.45 19.44 43,210 7,010 1.8
28/02/2011
19.64
 123,350 20.01 20.86 19.64 20,250 75,800 -2.7
25/02/2011
20.01
 190,510 20.01 20.01 19.28 46,650 116,100 -3.4
24/02/2011
20.01
 319,070 21.06 21.06 20.01 75,970 225,860 -7.4
23/02/2011: Cổ tức tiền mặt tỉ lệ: 20%
23/02/2011
21.06
 224,540 20.65 21.46 20.65 119,550 101,540 0.9
22/02/2011
20.65
 426,690 21.04 21.04 20.26 192,080 217,430 -1.3
21/02/2011
21.04
 531,580 22.02 22.02 21.04 341,700 7,230 18.2
18/02/2011
22.02
 188,330 22.60 22.60 22.02 144,250 6,280 7.9
17/02/2011
22.60
 420,520 22.41 22.60 22.02 312,080 100 17.9
16/02/2011
22.41
 363,520 22.80 23.19 22.41 256,530 31,070 13.2
15/02/2011
22.80
 228,750 21.82 22.80 21.24 115,870 100,970 0.8
14/02/2011
21.82
 219,940 22.60 22.60 21.82 17,750 106,060 -5.0
11/02/2011
22.60
 259,670 22.80 22.99 22.21 53,550 46,620 0.4
10/02/2011
22.80
 335,400 22.99 23.19 22.60 155,400 30,480 7.4
09/02/2011
22.99
 573,140 22.60 23.58 22.80 217,600 50,950 10.0

Chính sách bảo mật | Điều khoản sử dụng |