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

25.75
0.15
(0.59%)
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)
11/09/2008
27.19
 133,010 28.03 28.03 27.05 59,530 62,220 0
10/09/2008
28.03
 134,530 27.61 28.46 26.63 7,580 81,440 0
09/09/2008
27.61
 218,630 29.02 29.02 27.61 35,480 135,790 0
08/09/2008
29.02
 154,300 30.43 30.43 29.02 9,800 51,050 0
05/09/2008
30.43
 89,010 31.84 31.84 30.43 9,000 52,700 0
04/09/2008
31.84
 198,310 31.84 31.84 30.43 32,770 89,240 0
03/09/2008
31.84
 587,530 31.84 32.96 30.99 65,260 403,200 0
29/08/2008
31.84
 104,900 33.25 33.25 31.84 57,780 42,890 0
28/08/2008
33.25
 139,800 34.94 34.94 33.25 51,760 44,820 0
27/08/2008
34.94
 316,870 36.63 36.63 34.94 195,910 218,630 0
26/08/2008
36.63
 411,520 35.50 37.19 36.06 134,610 270,740 0
25/08/2008
35.50
 83,270 33.81 35.50 35.50 77,090 26,070 0
22/08/2008
33.81
 254,170 32.40 33.81 33.25 225,730 3,750 0
21/08/2008
32.40
 194,630 30.99 32.40 31.56 77,650 82,630 0
20/08/2008
30.99
 283,710 32.12 32.40 30.71 150,620 26,240 0
19/08/2008
32.12
 400,520 31.56 32.96 30.99 344,870 4,480 0
18/08/2008
31.56
 145,100 30.15 31.56 31.56 100,620 2,000 0
15/08/2008
30.15
 46,620 29.30 30.15 30.15 16,620 0 0
14/08/2008
29.30
 261,780 28.46 29.30 28.46 28,690 4,130 0
13/08/2008
28.46
 114,120 28.46 28.46 27.75 75,400 610 0
12/08/2008
28.46
 517,520 27.89 28.46 27.89 87,430 227,800 0
11/08/2008
27.89
 68,860 27.19 27.89 27.89 0 3,450 0
08/08/2008
27.19
 87,180 26.63 27.33 26.77 70,200 6,390 0
07/08/2008
26.63
 100,150 26.63 27.33 26.63 8,890 0 0
06/08/2008
26.63
 208,900 25.92 26.63 26.63 72,200 100,000 0
05/08/2008
25.92
 180,410 26.63 26.63 25.92 132,840 9,070 0
04/08/2008
26.63
 99,600 27.33 27.33 26.63 39,410 300 0
01/08/2008
27.33
 278,640 28.18 28.18 27.33 155,320 70,270 0
31/07/2008
28.18
 422,530 27.47 28.18 27.05 357,190 4,300 0
30/07/2008
27.47
 354,230 26.91 27.61 26.48 163,610 9,560 0
29/07/2008
26.91
 33,560 26.20 26.91 26.91 3,300 4,190 0
28/07/2008
26.20
 448,660 25.50 26.20 24.79 0 185,990 0
25/07/2008
25.50
 61,550 26.20 26.20 25.50 51,400 2,890 0
24/07/2008
26.20
 171,770 26.91 26.91 26.20 80,430 91,830 0
23/07/2008
26.91
 49,620 27.61 27.61 26.91 49,530 6,680 0
22/07/2008
27.61
 102,350 28.46 28.46 27.61 101,500 15,250 0
21/07/2008
28.46
 21,110 29.30 29.30 28.46 16,520 17,640 0
18/07/2008
29.30
 390,820 30.15 30.15 29.30 305,100 95,250 0
17/07/2008
30.15
 546,740 29.30 30.15 29.87 136,270 167,440 0
16/07/2008
29.30
 825,520 28.46 29.30 28.03 411,750 33,160 0
15/07/2008
28.46
 27,710 27.89 28.46 28.46 17,150 8,400 0
14/07/2008
27.89
 33,550 27.19 27.89 27.89 22,840 200 0
11/07/2008
27.19
 98,890 26.48 27.19 27.19 31,700 0 0
10/07/2008
26.48
 181,460 25.78 26.48 26.48 129,610 67,560 0
09/07/2008
25.78
 466,180 25.08 25.78 25.50 157,660 11,330 0
08/07/2008
25.08
 682,590 24.37 25.08 23.95 343,560 6,810 0
07/07/2008
24.37
 490,710 23.67 24.37 22.96 374,980 63,380 0
04/07/2008
23.67
 8,740 23.10 23.67 23.67 3,690 0 0
03/07/2008
23.10
 11,940 22.54 23.10 23.10 11,840 0 0
02/07/2008
22.54
 27,970 21.98 22.54 22.54 15,210 0 0
01/07/2008
21.98
 28,950 21.41 21.98 21.98 4,750 5,000 0
30/06/2008
21.41
 57,890 20.85 21.41 21.41 45,380 14,900 0
27/06/2008
20.85
 186,820 20.29 20.85 20.29 100,370 9,880 0
26/06/2008
20.29
 307,810 19.72 20.29 19.72 265,710 1,000 0
25/06/2008
19.72
 39,630 19.16 19.72 19.72 29,150 0 0
24/06/2008
19.16
 60,330 18.74 19.16 19.16 43,230 2,690 0
23/06/2008
18.74
 130,610 18.31 18.74 18.60 57,070 25,460 0
20/06/2008
18.31
 256,270 18.74 18.74 18.31 250,050 39,300 0
19/06/2008
18.74
 198,840 19.30 19.30 18.74 192,590 86,900 0
18/06/2008
19.30
 355,910 19.58 19.86 19.30 292,020 500 0
17/06/2008
19.58
 57,920 19.30 19.58 19.58 8,150 25,000 0
16/06/2008
19.30
 218,340 19.02 19.30 19.16 110,460 89,340 0
13/06/2008
19.02
 137,910 18.74 19.02 19.02 83,310 39,000 0
12/06/2008
18.74
 200,560 18.45 18.74 18.17 155,200 73,200 0
11/06/2008
18.45
 268,000 18.74 18.74 18.45 176,720 139,880 0
10/06/2008
18.74
 360 19.02 19.02 18.74 250 0 0
09/06/2008
19.02
 6,300 19.30 19.30 19.02 5,500 6,100 0
06/06/2008
19.30
 2,590 19.58 19.58 19.30 2,590 2,540 0
05/06/2008
19.58
 1,130 19.86 19.86 19.58 1,130 1,130 0
04/06/2008
19.86
 9,420 20.15 20.15 19.86 9,420 1,630 0
03/06/2008
20.15
 200 20.43 20.43 20.15 200 0 0
02/06/2008
20.43
 2,850 20.71 20.71 20.43 2,600 0 0
30/05/2008
20.71
 95,810 20.99 20.99 20.71 94,810 41,440 0
29/05/2008
20.99
 0 20.99 20.99 20.99 0 0 0
28/05/2008
20.99
 0 20.99 20.99 20.99 0 0 0
27/05/2008
20.99
 0 20.99 20.99 20.99 0 0 0
26/05/2008
20.99
 220 21.41 21.41 20.99 100 220 0
23/05/2008
21.41
 119,810 21.84 21.84 21.41 93,390 2,150 0
22/05/2008
21.84
 155,050 22.26 22.26 21.84 110,020 4,000 0
21/05/2008
22.26
 64,080 22.68 22.68 22.26 24,080 14,090 0
20/05/2008
22.68
 74,660 23.10 23.10 22.68 62,930 42,360 0
19/05/2008
23.10
 87,540 23.53 23.53 23.10 86,610 40,300 0
16/05/2008
23.53
 385,360 23.95 23.95 23.53 158,280 7,610 0
15/05/2008
23.95
 25,200 24.37 24.37 23.95 21,600 0 0
14/05/2008
24.37
 38,230 24.79 24.79 24.37 36,910 9,900 0
13/05/2008
24.79
 7,080 25.22 25.22 24.79 6,210 2,000 0
12/05/2008
25.22
 21,430 25.64 25.64 25.22 18,330 0 0
09/05/2008
25.64
 93,600 26.06 26.06 25.64 60,180 0 0
08/05/2008: Cổ tức tiền mặt tỉ lệ: 18.51%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
08/05/2008
26.06
 229,810 26.57 26.57 26.06 0 2,620 0
07/05/2008
26.57
 252,830 27.03 27.03 26.57 118,100 2,590 0
06/05/2008
27.03
 152,310 27.49 27.49 27.03 76,180 51,800 0
05/05/2008
27.49
 98,920 27.03 27.49 27.26 51,990 2,600 0
29/04/2008
27.03
 199,850 26.57 27.03 27.03 141,270 0 0
28/04/2008
26.57
 96,580 26.10 26.57 25.87 70,710 5,950 0
25/04/2008
26.10
 57,360 26.34 26.34 25.87 7,570 3,000 0
24/04/2008
26.34
 83,120 26.34 26.34 25.87 51,410 0 0
23/04/2008
26.34
 130,260 26.80 26.80 26.34 94,480 6,100 0
22/04/2008
26.80
 130,410 26.57 26.80 26.34 119,280 6,950 0
21/04/2008
26.57
 286,470 26.10 26.57 26.34 241,880 0 0
18/04/2008
26.10
 268,890 25.64 26.10 25.87 234,260 102,100 0

Chính sách bảo mật | Điều khoản sử dụng |