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)
13/07/2021
14.34
 4,539,200 14.08 14.48 14.04 56,000 235,000 -3.4
12/07/2021
14.08
 9,088,500 13.71 14.22 13.34 268,100 33,700 4.4
09/07/2021
13.71
 6,777,800 14.34 14.56 13.56 102,900 51,800 1.0
08/07/2021
14.34
 3,949,500 14.52 14.82 14.30 49,100 76,300 0.5
07/07/2021
14.52
 7,505,700 14.85 14.89 14.08 578,000 6,200 11.2
06/07/2021
14.85
 6,519,700 15.97 16.37 14.85 61,000 374,500 -6.8
05/07/2021
15.97
 8,282,800 16.48 16.48 15.56 355,200 68,500 6.2
02/07/2021
16.48
 5,211,000 16.48 16.89 16.48 15,500 306,600 -6.5
01/07/2021
16.48
 6,490,500 16.30 16.89 15.93 137,800 45,000 2.0
30/06/2021
16.30
 5,952,700 16.41 16.63 16.26 20,000 24,100 -0.1
29/06/2021
16.41
 11,343,000 17.04 17.04 16.30 15,600 85,100 -1.5
28/06/2021
17.04
 5,250,000 17.04 17.48 17.04 400 32,400 -0.7
25/06/2021
17.04
 9,040,500 17.04 17.34 16.71 11,400 6,500 0.1
24/06/2021
17.04
 7,532,700 17.37 17.52 16.89 31,900 0 0.7
23/06/2021
17.37
 6,649,200 17.67 17.71 17.11 231,000 100 5.5
22/06/2021
17.67
 13,799,000 17.22 18.30 17.52 2,200 297,500 -7.1
21/06/2021
17.22
 7,219,800 17.15 17.63 17.11 7,500 2,000 0.1
18/06/2021
17.15
 7,450,200 17.48 17.48 17.15 77,200 25,900 1.2
17/06/2021
17.48
 11,981,600 16.97 17.74 16.37 21,000 141,300 -2.9
16/06/2021
16.97
 14,067,100 16.63 17.45 16.89 489,800 31,700 10.7
15/06/2021
16.63
 7,383,300 16.97 17.11 16.52 13,800 175,900 -3.7
14/06/2021
16.97
 7,902,800 16.67 17.37 16.82 79,100 55,800 0.6
11/06/2021
16.67
 14,332,600 16.45 16.85 15.97 62,000 1,400 1.3
10/06/2021
16.45
 18,618,200 17.67 17.67 16.45 422,400 101,700 7.5
09/06/2021
17.67
 16,095,600 17.52 18.08 16.74 269,100 38,600 5.5
08/06/2021
17.52
 14,257,700 18.82 18.82 17.52 250,300 138,000 2.6
07/06/2021
18.82
 16,290,000 17.97 19.19 18.15 7,600 147,100 -3.6
04/06/2021
17.97
 24,263,200 16.82 17.97 16.56 24,000 337,700 -7.1
03/06/2021
16.82
 12,216,000 16.74 17.22 16.74 0 122,700 -2.8
02/06/2021
16.74
 13,375,700 16.60 17.04 16.52 4,000 347,700 -7.8
01/06/2021
16.60
 9,863,100 16.15 17.11 16.52 100 172,300 -3.9
31/05/2021
16.15
 9,836,300 15.30 16.15 15.15 172,400 72,700 2.1
28/05/2021
15.30
 9,585,300 14.59 15.48 14.59 43,200 183,900 -2.8
27/05/2021
14.59
 4,780,000 15.04 15.15 14.45 289,600 38,600 5.0
26/05/2021
15.04
 4,688,000 15.26 15.26 14.93 1,000 71,600 -1.4
25/05/2021
15.26
 6,790,900 14.89 15.52 15.19 78,300 46,400 0.7
24/05/2021
14.89
 5,544,300 14.45 15.11 14.67 202,200 200 4.1
21/05/2021
14.45
 5,188,200 14.34 14.82 13.89 120,300 50,600 1.4
20/05/2021
14.34
 4,730,700 14.82 14.82 14.22 24,200 87,200 -1.2
19/05/2021
14.82
 3,378,100 15.41 15.41 14.82 0 31,600 -0.6
18/05/2021
15.41
 5,793,600 14.67 15.41 14.56 87,900 41,500 0.9
17/05/2021
14.67
 4,437,800 14.89 15.34 14.67 5,700 47,400 -0.8
14/05/2021
14.89
 5,903,500 15.34 15.34 14.85 20,100 190,100 -3.5
13/05/2021
15.34
 5,633,600 15.63 15.97 15.34 1,700 442,300 -9.3
12/05/2021
15.63
 5,138,400 15.22 15.78 15.34 36,100 133,000 -2.0
11/05/2021
15.22
 7,589,900 14.97 15.71 14.74 302,000 110,300 4.0
10/05/2021
14.97
 5,214,600 14.45 15.11 14.37 128,700 41,000 1.8
07/05/2021
14.45
 4,821,800 14.89 15.04 14.41 24,900 99,900 -1.5
06/05/2021
14.89
 7,384,200 14.67 15.41 14.82 1,095,100 129,300 19.8
05/05/2021
14.67
 4,768,500 13.74 14.67 14.15 451,600 220,100 4.5
04/05/2021
13.74
 5,181,200 14.19 14.19 13.34 38,100 184,900 -2.7
29/04/2021
14.19
 3,599,900 14.19 14.56 14.19 0 125,000 -2.4
28/04/2021
14.19
 3,756,300 13.85 14.45 13.93 178,300 54,300 2.4
27/04/2021
13.85
 4,319,400 14.19 14.45 13.85 144,400 16,400 2.4
26/04/2021
14.19
 8,415,700 15.19 15.19 14.15 88,500 74,500 0.3
23/04/2021
15.19
 5,803,400 15.08 15.37 14.59 299,200 110,600 3.8
22/04/2021
15.08
 6,100,500 16.19 16.19 15.08 33,400 177,400 -3.0
20/04/2021
16.19
 5,981,600 16.19 16.60 16.00 131,600 11,800 2.6
19/04/2021
16.19
 4,577,400 16.19 16.34 15.89 400 25,400 -0.5
16/04/2021
16.19
 5,043,800 16.52 16.56 16.00 38,800 28,300 0.2
15/04/2021
16.52
 5,705,100 16.60 17.04 16.48 35,500 61,400 -0.6
14/04/2021
16.60
 5,563,400 16.22 16.71 15.97 56,400 137,400 -1.8
13/04/2021
16.22
 5,155,600 16.48 16.71 16.08 33,600 151,100 -2.6
12/04/2021
16.48
 8,762,000 16.74 16.74 16.41 36,000 26,500 0.2
09/04/2021
16.74
 9,827,700 16.97 16.97 16.74 83,200 42,600 0.9
08/04/2021
16.97
 3,709,900 17.04 17.11 16.85 79,400 900 1.8
07/04/2021
17.04
 5,774,900 17.04 17.19 16.97 8,400 126,500 -2.7
06/04/2021
17.04
 7,885,100 16.97 17.04 16.56 22,400 51,300 -0.7
05/04/2021
16.97
 5,250,900 17.08 17.30 16.78 77,700 395,000 -7.3
02/04/2021
17.08
 5,746,200 17.19 17.41 17.04 2,200 72,800 -1.6
01/04/2021
17.19
 6,850,500 16.74 17.30 16.63 48,800 43,800 0.1
31/03/2021
16.74
 4,798,300 16.71 16.93 16.48 21,000 153,300 -3.0
30/03/2021
16.71
 6,061,200 16.26 16.82 16.22 277,200 3,300 6.0
29/03/2021
16.26
 5,646,700 16.15 16.60 16.08 29,900 8,000 0.5
26/03/2021
16.15
 8,520,900 16.08 16.30 14.97 138,100 1,500 2.9
25/03/2021
16.08
 6,904,600 16.19 16.60 16.08 8,000 23,500 -0.3
24/03/2021
16.19
 12,655,500 17.11 17.11 15.97 336,400 1,100 7.5
23/03/2021
17.11
 5,058,100 17.37 17.41 16.97 125,000 100,700 0.6
22/03/2021
17.37
 4,760,000 17.26 17.60 17.22 70,000 86,800 -0.4
19/03/2021
17.26
 13,928,100 17.71 17.71 16.97 52,600 1,594,800 -35.8
18/03/2021
17.71
 4,605,200 17.93 18.11 17.67 5,000 314,000 -7.4
17/03/2021
17.93
 8,267,900 17.45 18.08 17.26 281,100 411,900 -3.0
16/03/2021
17.45
 9,810,000 17.74 17.74 17.34 50,100 461,700 -9.7
15/03/2021
17.74
 7,051,400 17.78 18.00 17.71 10,300 286,300 -6.6
12/03/2021
17.78
 6,453,800 17.89 18.22 17.71 3,300 280,100 -6.7
11/03/2021
17.89
 5,304,900 17.67 18.15 17.78 66,100 1,600 1.6
10/03/2021
17.67
 11,687,600 18.15 18.15 17.48 107,700 369,600 -6.3
09/03/2021
18.15
 9,631,700 19.04 19.04 18.15 48,900 73,900 -0.6
08/03/2021
19.04
 13,616,700 18.71 19.48 18.63 472,800 381,100 2.4
05/03/2021
18.71
 15,886,900 17.93 18.74 18.08 118,600 334,300 -5.4
04/03/2021
17.93
 13,326,600 17.45 17.93 16.60 89,200 682,100 -13.9
03/03/2021
17.45
 8,640,700 17.74 17.74 17.34 48,300 784,400 -17.3
02/03/2021
17.74
 11,601,500 18.08 18.08 17.63 80,500 1,344,500 -30.2
01/03/2021
18.08
 14,566,500 17.34 18.22 17.37 1,286,800 994,900 7.0
26/02/2021
17.34
 11,418,100 17.37 17.37 16.85 266,900 193,800 1.8
25/02/2021
17.37
 12,003,900 16.97 17.63 17.04 268,200 136,000 3.2
24/02/2021
16.97
 14,005,300 17.56 17.56 16.60 6,200 974,500 -22.3
23/02/2021
17.56
 11,740,100 17.26 18.08 17.56 30,700 480,200 -10.8
22/02/2021
17.26
 12,368,100 16.78 17.41 16.71 7,100 401,700 -9.0
19/02/2021
16.78
 19,485,300 17.34 17.45 16.52 17,000 651,900 -14.5

Chính sách bảo mật | Điều khoản sử dụng |