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

26.05
-0.50
(-1.88%)
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
(2025-11-05) 		2.30 9.48% 243,952,900 24,052,700 615.4
24.25
26.70
26.05
2 tháng
(2025-10-06) 		5.15 24.07% 363,303,800 26,111,400 662.2
18.90
26.70
26.05
3 tháng
(2025-09-08) 		4.84 22.29% 505,535,800 24,306,100 621.3
18.90
26.70
26.05
6 tháng
(2025-06-09) 		7.82 41.77% 1,090,659,700 15,246,025 421.7
18.58
26.70
26.05
12 tháng
(2024-12-10) 		3.18 13.60% 1,609,700,800 -14,094,980 -168.6
16.28
26.70
26.05
24 tháng
(2023-12-18) 		0.15 0.55% 2,693,894,100 -82,313,479 -2,179.0
16.28
34.13
26.05
36 tháng
(2022-12-21) 		9.34 54.26% 3,909,540,700 -56,775,144 -1,632.0
16.28
34.13
26.05
60 tháng
(2020-12-31) 		14.55 121.22% 8,050,408,140 -555,390 -824.4
12
34.13
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
20.52
 3,598,600 20.56 20.85 20.08 200 177,100 -4.9
01/12/2021
20.56
 5,260,800 20.15 20.89 19.78 56,700 18,900 1.0
30/11/2021
20.15
 6,699,200 19.04 20.34 19.41 948,900 2,900 25.7
29/11/2021
19.04
 8,683,000 19.48 19.48 18.37 1,055,500 183,200 20.3
26/11/2021
19.48
 10,377,700 20.56 20.56 19.26 90,200 220,300 -3.5
25/11/2021
20.56
 4,159,700 20.56 21.04 20.37 0 69,400 -1.9
24/11/2021
20.56
 4,514,800 20.45 21.11 20.37 20,300 49,100 -0.8
23/11/2021
20.45
 6,195,400 19.67 20.67 19.85 33,300 1,031,000 -27.0
22/11/2021
19.67
 11,827,800 21.11 21.11 19.67 326,900 3,400 8.7
19/11/2021
21.11
 22,088,900 22.67 22.86 21.11 85,000 1,018,800 -27.6
18/11/2021
22.67
 10,781,800 23.71 23.71 22.67 100 85,700 -2.7
17/11/2021
23.71
 3,986,700 23.78 24.23 23.63 1,600 25,800 -0.8
16/11/2021
23.78
 6,676,100 23.00 23.97 22.86 240,700 11,800 7.3
15/11/2021
23.00
 9,936,300 22.74 23.56 22.15 116,900 87,600 0.9
12/11/2021
22.74
 9,639,300 23.23 23.34 22.23 18,100 700,100 -21.0
11/11/2021
23.23
 7,182,000 23.48 23.63 22.89 16,100 318,700 -9.4
10/11/2021
23.48
 6,072,100 23.11 23.78 22.97 600 23,500 -0.7
09/11/2021
23.11
 6,878,200 22.52 23.34 22.26 17,900 66,200 -1.5
08/11/2021
22.52
 6,305,400 21.86 22.78 21.89 92,000 14,100 2.4
05/11/2021
21.86
 13,794,100 20.78 22.11 20.85 548,600 587,400 -1.0
04/11/2021
20.78
 7,219,200 20.82 20.89 20.23 54,200 90,000 -1.3
03/11/2021
20.82
 10,860,200 20.89 21.45 20.67 29,200 8,900 0.6
02/11/2021
20.89
 13,201,900 20.37 21.26 20.00 36,900 133,300 -2.7
01/11/2021
20.37
 10,888,100 20.78 21.11 20.15 32,600 60,600 -0.8
29/10/2021
20.78
 7,335,900 20.74 21.11 20.67 26,700 53,100 -0.7
28/10/2021
20.74
 10,808,900 21.08 21.08 20.60 6,700 55,400 -1.4
27/10/2021
21.08
 8,523,300 20.67 21.34 20.71 70,800 19,700 1.5
26/10/2021
20.67
 9,075,600 20.15 20.67 20.00 25,900 5,800 0.6
25/10/2021
20.15
 10,757,700 20.26 21.08 19.93 16,800 122,700 -3.0
22/10/2021
20.26
 7,724,900 19.78 20.48 19.56 40,800 51,400 -0.3
21/10/2021
19.78
 9,154,500 19.11 19.93 19.04 18,700 233,900 -5.6
20/10/2021
19.11
 7,235,400 19.04 19.45 18.60 500 51,000 -1.3
19/10/2021
19.04
 5,811,400 19.19 19.23 18.85 2,600 63,000 -1.6
18/10/2021
19.19
 12,642,300 18.41 19.52 18.52 809,800 133,200 17.6
15/10/2021
18.41
 6,997,700 18.37 18.74 18.22 8,400 168,600 -4.0
14/10/2021
18.37
 8,177,500 18.22 18.82 18.30 74,300 15,700 1.5
13/10/2021
18.22
 4,278,600 18.34 18.45 18.15 64,900 8,900 1.4
12/10/2021
18.34
 14,397,000 17.67 18.60 17.67 151,300 24,400 3.2
11/10/2021
17.67
 8,728,700 17.48 18.08 17.63 301,100 1,000 6.5
08/10/2021
17.48
 8,340,300 17.60 17.97 17.48 0 59,300 -1.4
07/10/2021
17.60
 9,518,600 17.82 17.85 17.48 59,900 32,600 0.7
06/10/2021
17.82
 7,818,600 17.78 18.15 17.63 7,300 35,800 -0.7
05/10/2021
17.78
 10,636,400 17.04 17.89 17.08 10,900 11,400 -0.0
04/10/2021
17.04
 15,013,400 17.48 17.97 17.04 21,400 420,600 -9.6
01/10/2021
17.48
 12,976,500 16.89 17.78 16.67 384,584 587,684 -4.7
30/09/2021
16.89
 10,232,700 16.45 17.15 16.41 12,800 148,500 -3.1
29/09/2021
16.45
 10,894,300 16.48 17.11 16.08 88,000 104,400 -0.4
28/09/2021
16.48
 9,081,800 15.41 16.48 15.48 180,800 91,500 1.9
27/09/2021
15.41
 9,126,400 15.78 16.45 15.41 31,800 28,100 0.1
24/09/2021
15.78
 9,574,600 16.11 16.48 15.56 45,000 314,600 -5.9
23/09/2021
16.11
 9,107,300 16.15 16.67 16.00 107,000 30,100 1.7
22/09/2021
16.15
 7,734,500 16.08 16.52 16.15 60,000 96,000 -0.8
21/09/2021
16.08
 15,456,000 15.11 16.08 14.82 494,700 294,700 4.5
20/09/2021
15.11
 15,774,000 15.08 15.71 15.08 1,700 475,200 -9.8
17/09/2021
15.08
 9,393,800 14.78 15.41 14.78 52,200 93,700 -0.8
16/09/2021
14.78
 10,116,400 14.48 15.19 14.74 0 140,300 -2.8
15/09/2021
14.48
 10,251,300 13.56 14.48 13.59 67,500 67,700 -0.0
14/09/2021
13.56
 2,783,400 13.59 13.89 13.56 200 158,200 -2.9
13/09/2021
13.59
 4,777,800 13.48 13.93 13.59 10,000 90,700 -1.5
10/09/2021
13.48
 3,537,900 13.56 13.71 13.41 0 33,100 -0.6
09/09/2021
13.56
 3,170,800 13.59 13.78 13.41 100,700 77,300 0.4
08/09/2021
13.59
 4,196,600 13.71 13.82 13.45 81,600 34,100 0.9
07/09/2021
13.71
 5,477,700 14.26 14.26 13.71 9,000 30,800 -0.4
06/09/2021
14.26
 11,763,400 14.22 14.63 13.82 101,500 32,800 1.3
01/09/2021
14.22
 5,035,400 14.41 14.52 14.15 200 54,800 -1.1
31/08/2021
14.41
 8,979,600 13.93 14.67 13.97 320,800 32,400 5.6
30/08/2021
13.93
 4,095,400 13.52 13.93 13.74 39,200 28,700 0.2
27/08/2021
13.52
 3,672,000 13.19 13.56 13.00 142,600 7,100 2.4
26/08/2021
13.19
 2,543,100 13.34 13.56 13.04 74,500 100 1.3
25/08/2021
13.34
 2,415,800 13.04 13.34 13.04 8,200 73,000 -1.2
24/08/2021
13.04
 5,614,900 12.74 13.30 12.74 1,000 0 0.0
23/08/2021
12.74
 6,922,300 13.56 13.63 12.74 13,500 25,800 -0.2
20/08/2021
13.56
 11,024,500 14.45 14.45 13.45 113,700 1,449,900 -25.4
19/08/2021
14.45
 5,890,600 14.82 14.82 14.45 15,300 327,400 -6.1
18/08/2021
14.82
 6,763,900 14.67 15.04 14.48 150,000 54,100 1.9
17/08/2021
14.67
 7,918,100 14.37 14.85 14.30 0 789,600 -15.5
16/08/2021
14.37
 6,702,700 14.45 14.67 14.22 3,000 41,000 -0.7
13/08/2021
14.45
 8,210,100 14.56 14.56 13.97 4,100 112,500 -1.8
12/08/2021
14.56
 5,569,900 14.56 14.97 14.41 6,100 337,600 -6.5
11/08/2021
14.56
 8,197,300 14.52 15.04 14.56 56,400 202,300 -2.9
10/08/2021
14.52
 11,880,100 13.63 14.52 13.56 114,800 589,300 -8.7
09/08/2021
13.63
 7,631,000 13.78 13.78 13.37 87,800 800 1.6
06/08/2021
13.78
 6,123,800 13.89 14.11 13.74 1,700 1,600 0.0
05/08/2021
13.89
 5,049,100 14.00 14.00 13.71 3,700 512,500 -9.5
04/08/2021
14.00
 9,394,900 13.52 14.19 13.48 78,700 24,600 1.0
03/08/2021
13.52
 6,011,200 13.59 13.59 13.19 6,000 0 0.1
02/08/2021
13.59
 5,426,500 13.45 13.93 13.37 77,000 10,500 1.2
30/07/2021
13.45
 4,802,900 13.56 13.63 13.45 26,900 223,500 -3.6
29/07/2021
13.56
 5,156,600 13.22 13.56 13.19 0 117,800 -2.1
28/07/2021
13.22
 2,444,200 13.34 13.59 13.22 6,000 64,100 -1.1
27/07/2021
13.34
 5,388,600 12.89 13.67 12.96 54,100 79,800 -0.5
26/07/2021
12.89
 3,188,500 12.74 13.04 12.63 117,400 31,300 1.5
23/07/2021
12.74
 4,213,900 13.26 13.52 12.74 18,800 117,700 -1.7
22/07/2021
13.26
 5,347,000 12.96 13.56 13.11 80,900 20,000 1.1
21/07/2021
12.96
 3,682,500 13.11 13.48 12.96 90,300 18,600 1.3
20/07/2021
13.11
 6,922,200 13.22 13.22 12.34 217,100 300,000 -1.4
19/07/2021
13.22
 9,874,400 14.19 14.19 13.22 6,100 184,300 -3.2
16/07/2021
14.19
 3,567,500 14.37 14.63 14.08 1,300 69,400 -1.3
15/07/2021
14.37
 4,455,000 14.37 14.45 13.93 16,800 72,300 -1.1
14/07/2021
14.37
 4,276,700 14.34 14.78 14.19 200 226,500 -4.5

Chính sách bảo mật | Điều khoản sử dụng |