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

19.25
-0.45
(-2.28%)
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
(2026-08-18) 		1.20 6.49% 121,900,300 -1,259,037 0
18.35
34
19.25
2 tháng
(2026-07-20) 		0.40 2.07% 189,119,800 -1,259,037 0
17.50
34
19.25
3 tháng
(2026-06-19) 		1.10 5.89% 268,858,900 -1,259,037 0
17.50
34
19.25
6 tháng
(2026-03-23) 		-0.85 -4.14% 523,411,000 -1,259,037 0
11.35
34
19.25
12 tháng
(2025-09-22) 		6.78 52.48% 1,656,686,100 -1,259,037 0
11.32
34
19.25
24 tháng
(2024-09-27) 		3.73 23.38% 3,095,242,400 -1,259,037 0
9.76
34
19.25
36 tháng
(2023-10-03) 		5.32 36.95% 4,376,524,300 -1,259,037 0
9.76
34
19.25
60 tháng
(2021-10-13) 		8.78 80.41% 7,794,329,200 79,433,031 1,314.2
7.47
34
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
12.30
 4,417,700 12.54 12.57 12.30 0 0 0
05/04/2023
12.54
 3,285,100 12.39 12.74 12.39 0 0 0
04/04/2023
12.36
 3,261,300 12.48 12.51 12.36 0 0 0
03/04/2023
12.39
 6,941,200 12.42 12.42 12.22 0 0 0
31/03/2023
11.89
 3,106,300 11.89 11.95 11.69 0 0 0
30/03/2023
11.78
 2,742,400 11.92 12.01 11.78 0 0 0
29/03/2023
11.87
 1,752,700 11.92 12.07 11.81 0 0 0
28/03/2023
11.87
 2,567,700 12.07 12.16 11.84 0 0 0
27/03/2023
11.84
 3,185,700 11.75 11.84 11.63 0 0 0
24/03/2023
11.75
 2,944,800 11.84 11.87 11.72 0 0 0
23/03/2023
11.72
 2,383,100 11.46 11.84 11.46 0 0 0
22/03/2023
11.57
 2,157,400 11.72 11.81 11.57 0 0 0
21/03/2023
11.54
 2,575,300 11.63 11.63 11.34 0 0 0
20/03/2023
11.46
 6,616,500 11.87 12.01 11.43 0 0 0
17/03/2023
12.19
 2,475,400 12.30 12.30 12.13 0 0 0
16/03/2023
12.07
 4,911,400 12.10 12.30 11.98 0 0 0
15/03/2023
12.57
 3,258,500 12.30 12.60 12.16 0 0 0
14/03/2023
12.07
 6,809,300 12.80 12.80 12.07 0 0 0
13/03/2023
12.83
 2,883,300 12.69 12.86 12.63 0 0 0
10/03/2023
12.83
 5,396,100 12.95 13.12 12.66 0 0 0
09/03/2023
13.12
 3,817,600 13.18 13.33 13.07 0 0 0
08/03/2023
13.27
 6,672,900 12.71 13.30 12.66 0 0 0
07/03/2023
12.83
 2,623,700 12.77 12.95 12.57 0 0 0
06/03/2023
12.66
 2,872,600 12.86 12.89 12.51 0 0 0
03/03/2023
12.69
 3,953,200 12.77 13.04 12.60 0 0 0
02/03/2023
12.71
 4,602,100 12.89 13.01 12.51 0 0 0
01/03/2023
12.89
 5,697,000 12.42 12.95 12.36 0 0 0
28/02/2023
12.42
 2,184,200 12.54 12.57 12.28 0 0 0
27/02/2023
12.30
 4,274,100 12.10 12.48 11.87 0 0 0
24/02/2023
12.19
 3,611,300 12.80 13.07 12.19 0 0 0
23/02/2023
12.77
 6,745,100 12.48 12.77 11.84 0 0 0
22/02/2023
12.48
 8,975,500 12.71 13.45 12.48 0 0 0
21/02/2023
13.01
 6,085,900 13.24 13.42 13.01 0 0 0
20/02/2023
13.18
 4,600,000 12.86 13.24 12.83 0 0 0
17/02/2023
12.92
 3,873,700 12.95 13.01 12.77 0 0 0
16/02/2023
12.95
 6,707,900 12.54 13.07 12.42 0 0 0
15/02/2023
12.39
 5,022,800 12.16 12.60 12.07 0 0 0
14/02/2023
12.07
 3,033,000 12.22 12.30 12.01 0 0 0
13/02/2023
12.07
 7,262,600 11.84 12.28 11.60 0 0 0
10/02/2023
11.89
 2,889,700 12.22 12.22 11.78 0 0 0
09/02/2023
12.22
 6,237,800 11.51 12.22 11.46 0 0 0
08/02/2023
11.43
 3,300,300 11.40 11.60 11.13 0 0 0
07/02/2023
11.34
 2,588,100 11.54 11.54 11.22 0 0 0
06/02/2023
11.34
 3,088,500 11.19 11.43 10.99 0 0 0
03/02/2023
11.31
 2,524,700 11.63 11.66 11.25 0 0 0
02/02/2023
11.51
 4,769,900 11.66 11.72 11.34 0 0 0
01/02/2023
11.54
 6,665,500 12.30 12.42 11.54 0 0 0
31/01/2023
12.30
 4,179,100 12.07 12.30 11.98 0 0 0
30/01/2023
12.04
 3,625,500 12.25 12.51 11.98 0 0 0
27/01/2023
12.25
 3,788,600 12.66 12.83 12.25 0 0 0
26/01/2023
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
25/01/2023
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
24/01/2023
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
23/01/2023
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
20/01/2023
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
19/01/2023
12.30
 3,185,800 12.19 12.36 12.07 0 0 0
18/01/2023
12.22
 3,086,200 12.57 12.60 12.19 0 0 0
17/01/2023
12.28
 4,802,000 11.72 12.30 11.69 0 0 0
16/01/2023
11.72
 3,276,300 11.78 11.92 11.66 0 0 0
13/01/2023
11.69
 3,045,500 11.87 11.95 11.57 0 0 0
12/01/2023
11.84
 10,071,900 11.25 11.84 11.19 0 0 0
11/01/2023
11.07
 3,276,100 11.19 11.25 11.02 0 0 0
10/01/2023
11.04
 3,952,300 11.02 11.25 10.93 0 0 0
09/01/2023
10.93
 3,552,900 10.90 11.13 10.72 0 0 0
06/01/2023
10.78
 4,907,500 11.13 11.37 10.78 0 0 0
05/01/2023
11.13
 3,673,400 11.19 11.25 10.99 0 0 0
04/01/2023
11.22
 6,221,500 10.87 11.40 10.72 0 0 0
03/01/2023
10.87
 7,108,700 10.61 11.07 10.55 0 0 0
30/12/2022
10.46
 3,083,700 10.49 10.61 10.37 1,518,300 39,428 26.4
29/12/2022
10.49
 3,229,800 10.72 10.72 10.28 1,061,100 100 19.0
28/12/2022
10.72
 4,835,100 10.52 10.78 10.34 1,658,400 16,000 30.1
27/12/2022
10.52
 6,454,900 10.31 10.52 9.67 1,778,300 772,400 18.1
26/12/2022
10.31
 7,246,200 10.49 10.81 10.22 2,258,100 306,274 34.4
23/12/2022
10.49
 5,202,600 10.37 10.61 10.14 1,409,700 2,554 25.2
22/12/2022
10.37
 3,601,400 10.31 10.61 10.20 700,800 1,000 12.4
21/12/2022
10.31
 5,944,300 10.25 10.63 9.93 727,700 24,700 12.4
20/12/2022
10.25
 8,767,200 9.96 10.25 9.55 2,080,700 8,900 36.3
19/12/2022
9.96
 5,235,200 10.40 10.52 9.96 730,910 126,500 10.3
16/12/2022
10.40
 6,014,300 10.37 10.69 10.11 1,159,200 265,112 15.9
15/12/2022
10.37
 4,669,300 10.37 10.61 10.20 1,028,800 6,900 18.1
14/12/2022
10.37
 8,231,200 9.96 10.52 9.99 1,074,400 19,217 18.7
13/12/2022
9.96
 4,715,200 9.67 9.96 9.52 250,400 17,800 4.0
12/12/2022
9.67
 8,601,700 9.87 10.37 9.67 135,700 6,900 2.1
09/12/2022
9.87
 4,371,400 9.96 9.99 9.73 264,300 61,809 3.4
08/12/2022
9.96
 7,152,900 9.73 10.11 9.49 56,400 154,422 -1.7
07/12/2022
9.73
 6,249,000 9.67 10.02 9.55 196,400 6,600 3.2
06/12/2022
9.67
 12,148,400 9.84 10.20 9.55 113,900 1,000 1.9
05/12/2022
9.84
 8,493,000 9.58 10.22 9.76 339,000 110,442 3.8
02/12/2022
9.58
 8,676,700 8.96 9.58 8.99 1,433,300 68,100 22.3
01/12/2022
8.96
 11,651,500 9.26 9.61 8.73 342,106 279,800 1.0
30/11/2022
9.26
 9,330,400 8.96 9.43 8.96 2,816,500 197,300 41.4
29/11/2022
8.96
 11,314,900 8.38 8.96 8.20 128,300 389,605 -4.0
28/11/2022
8.38
 8,532,900 7.91 8.44 7.91 92,600 36,173 0.8
25/11/2022
7.91
 4,463,700 7.62 7.91 7.56 8,700 0 0.1
24/11/2022
7.62
 7,244,100 7.97 8.00 7.41 238,000 54,500 2.4
23/11/2022
7.97
 4,794,400 8.32 8.50 7.91 487,800 172,200 4.3
22/11/2022
8.32
 11,845,100 7.82 8.35 7.73 538,400 40,705 7.1
21/11/2022
7.82
 4,859,700 7.59 7.88 7.44 148,900 11,900 1.8
18/11/2022
7.59
 11,163,700 8.14 8.14 7.59 41,005 1,344,700 -16.9
17/11/2022
8.14
 5,580,900 7.97 8.23 7.68 1,132,000 425,676 9.8

Chính sách bảo mật | Điều khoản sử dụng |