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

26
0.25
(0.97%)
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)
06/02/2009
19.87
 122,580 20.17 20.17 19.87 46,790 112,850 0
05/02/2009
20.17
 72,300 20.31 20.31 20.02 41,410 31,000 0
04/02/2009
20.31
 29,340 20.31 20.46 20.31 17,850 18,450 0
03/02/2009
20.31
 82,320 20.60 20.60 20.31 50,810 62,750 0
02/02/2009
20.60
 47,710 21.04 21.04 20.46 16,490 39,130 0
23/01/2009
21.04
 27,070 20.60 21.04 20.60 7,620 14,720 0
22/01/2009
20.60
 52,750 20.60 20.75 20.46 15,170 42,500 0
21/01/2009
20.60
 30,590 21.04 21.04 20.60 750 15,380 0
20/01/2009
21.04
 11,350 21.34 21.34 20.90 1,890 4,050 0
19/01/2009
21.34
 59,500 21.04 21.34 21.04 54,560 6,500 0
16/01/2009
21.04
 136,180 21.04 21.48 21.04 40,480 80,430 0
15/01/2009
21.04
 89,160 21.92 21.92 21.04 40,500 57,740 0
14/01/2009
21.92
 114,080 21.77 21.92 21.63 61,350 20,800 0
13/01/2009
21.77
 38,430 21.92 21.92 21.77 15,000 0 0
12/01/2009
21.92
 14,400 22.21 22.21 21.77 8,070 4,200 0
09/01/2009
22.21
 43,190 22.07 22.21 21.92 13,180 390 0
08/01/2009
22.07
 54,900 22.50 22.50 21.92 39,960 43,590 0
07/01/2009
22.50
 58,850 21.77 22.50 22.21 42,200 4,190 0
06/01/2009
21.77
 194,050 22.50 22.50 21.48 47,620 42,170 0
05/01/2009
22.50
 17,130 23.67 23.67 22.50 3,060 0 0
02/01/2009
23.67
 19,310 24.84 24.84 23.67 3,380 0 0
31/12/2008
24.84
 1,047,520 23.97 24.84 23.09 3,940 114,120 0
30/12/2008
23.97
 320,740 23.38 23.97 23.24 75,270 102,330 0
29/12/2008
23.38
 420,710 22.36 23.38 22.65 3,820 200 0
26/12/2008
22.36
 470,810 21.63 22.36 21.48 730 0 0
25/12/2008
21.63
 355,560 21.19 21.63 20.75 1,100 2,880 0
24/12/2008
21.19
 198,930 21.19 21.19 20.46 5,630 1,100 0
23/12/2008
21.19
 231,980 20.60 21.19 20.17 26,280 10,800 0
22/12/2008
20.60
 261,110 19.73 20.60 20.46 820 53,760 0
19/12/2008
19.73
 113,450 20.46 20.46 19.73 27,890 87,380 0
18/12/2008
20.46
 146,800 20.17 20.46 19.73 6,610 70,100 0
17/12/2008
20.17
 87,670 19.87 20.17 19.58 4,980 59,580 0
16/12/2008
19.87
 87,270 20.46 20.46 19.58 29,400 950 0
15/12/2008
20.46
 52,260 20.46 20.75 20.02 15,500 5,390 0
12/12/2008
20.46
 148,730 19.73 20.46 19.87 52,030 18,730 0
11/12/2008
19.73
 115,680 19.58 19.87 19.29 50,310 52,130 0
10/12/2008
19.58
 62,950 19.44 19.73 19.00 10,230 100 0
09/12/2008
19.44
 178,820 18.70 19.44 18.27 68,870 31,800 0
08/12/2008
18.70
 254,090 19.29 19.44 18.41 13,900 57,710 0
05/12/2008
19.29
 120,900 20.17 20.17 19.29 16,000 44,600 0
04/12/2008
20.17
 224,750 19.58 20.17 19.29 18,900 85,000 0
03/12/2008: Cổ tức tiền mặt tỉ lệ: 25%
03/12/2008
19.58
 37,840 19.58 19.87 19.44 3,280 4,260 0
02/12/2008
19.58
 195,750 19.58 19.58 19.02 6,350 56,510 0
01/12/2008
19.58
 278,100 20.43 20.43 19.44 11,340 195,000 0
28/11/2008
20.43
 249,600 19.72 20.57 20.00 51,450 111,030 0
27/11/2008
19.72
 439,510 18.88 19.72 18.45 20,500 238,100 0
26/11/2008
18.88
 102,540 18.88 19.16 18.74 12,440 63,060 0
25/11/2008
18.88
 191,100 18.74 19.44 18.74 4,380 105,490 0
24/11/2008
18.74
 91,080 18.31 19.16 18.31 6,450 32,540 0
21/11/2008
18.31
 325,540 19.02 19.16 18.31 40,980 224,520 0
20/11/2008
19.02
 69,770 19.30 19.44 18.88 18,590 10,960 0
19/11/2008
19.30
 163,260 19.58 20.00 19.02 63,620 130,220 0
18/11/2008
19.58
 175,240 20.15 20.15 19.58 60,230 125,270 0
17/11/2008
20.15
 38,410 20.29 20.29 20.00 2,320 0 0
14/11/2008
20.29
 203,000 20.29 21.27 20.29 8,180 28,610 0
13/11/2008
20.29
 96,560 20.00 20.57 19.16 7,830 1,550 0
12/11/2008
20.00
 303,890 20.99 20.99 20.00 20,450 257,430 0
11/11/2008
20.99
 165,130 21.98 21.98 20.99 65,370 28,860 0
10/11/2008
21.98
 156,040 22.54 22.54 21.69 43,470 93,720 0
07/11/2008
22.54
 167,180 23.67 23.67 22.54 104,610 65,970 0
06/11/2008
23.67
 154,030 24.51 25.08 23.39 58,170 550 0
05/11/2008
24.51
 602,450 23.39 24.51 24.23 368,990 240,000 0
04/11/2008
23.39
 376,770 22.40 23.39 21.98 104,080 241,200 0
03/11/2008
22.40
 101,280 22.54 22.68 21.55 61,520 10,000 0
31/10/2008
22.54
 93,030 21.98 22.54 22.12 44,730 17,720 0
30/10/2008
21.98
 184,090 20.99 21.98 20.99 93,140 50,080 0
29/10/2008
20.99
 289,350 20.00 20.99 20.85 102,940 72,150 0
28/10/2008
20.00
 206,090 20.29 21.27 19.30 87,440 129,400 0
27/10/2008
20.29
 234,310 21.27 21.27 20.29 84,690 75,700 0
24/10/2008
21.27
 246,620 22.26 22.26 21.27 77,000 148,790 0
23/10/2008
22.26
 330,320 23.39 23.39 22.26 165,500 245,450 0
22/10/2008
23.39
 83,340 23.10 23.67 22.54 60,380 40,590 0
21/10/2008
23.10
 159,230 22.12 23.10 22.82 48,900 28,900 0
20/10/2008
22.12
 218,470 23.24 23.24 22.12 120,440 94,380 0
17/10/2008
23.24
 134,610 23.39 23.67 23.24 67,860 115,670 0
16/10/2008
23.39
 199,010 24.09 24.09 22.96 121,820 71,810 0
15/10/2008
24.09
 566,680 22.96 24.09 23.39 333,670 350,300 0
14/10/2008
22.96
 87,600 21.98 22.96 22.96 19,800 87,050 0
13/10/2008
21.98
 130,030 21.98 22.68 21.98 57,550 72,960 0
10/10/2008
21.98
 358,680 23.10 23.10 21.98 210,120 287,750 0
09/10/2008
23.10
 163,370 22.82 23.95 21.98 47,220 17,340 0
08/10/2008
22.82
 344,900 23.53 23.53 22.54 64,350 203,380 0
07/10/2008
23.53
 351,210 24.65 24.65 23.53 136,270 172,540 0
06/10/2008
24.65
 418,070 25.92 25.92 24.65 155,290 185,780 0
03/10/2008
25.92
 155,390 26.20 26.34 25.36 36,110 74,530 0
02/10/2008
26.20
 525,920 27.33 27.89 26.20 22,870 355,770 0
01/10/2008
27.33
 299,110 27.61 28.18 26.34 20,580 115,320 0
30/09/2008
27.61
 3,630 29.02 29.02 27.61 2,000 0 0
29/09/2008
29.02
 562,510 27.89 29.02 27.89 317,560 3,060 0
26/09/2008
27.89
 511,250 26.63 27.89 27.05 188,000 149,290 0
25/09/2008
26.63
 422,360 25.36 26.63 25.64 323,220 36,310 0
24/09/2008
25.36
 317,160 25.22 26.34 25.08 215,050 114,470 0
23/09/2008
25.22
 650,200 24.09 25.22 24.09 483,160 109,500 0
22/09/2008
24.09
 290,500 22.96 24.09 24.09 81,720 12,190 0
19/09/2008
22.96
 329,520 21.98 22.96 22.96 92,490 311,450 0
18/09/2008
21.98
 424,890 23.10 23.10 21.98 322,220 239,880 0
17/09/2008
23.10
 413,830 24.23 24.23 23.10 166,300 328,140 0
16/09/2008
24.23
 230,920 25.50 25.50 24.23 72,790 149,520 0
15/09/2008
25.50
 270,360 25.92 27.19 25.36 96,600 203,430 0
12/09/2008
25.92
 367,060 27.19 27.19 25.92 131,780 188,960 0

Chính sách bảo mật | Điều khoản sử dụng |