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)
26/01/2022
14.43
 5,472,900 14.60 14.83 14.43 40,000 417,900 -8.3
25/01/2022
14.60
 7,997,500 14.45 14.65 14.03 544,000 93,800 14.4
24/01/2022
14.45
 8,929,800 15.03 15.31 14.25 474,600 687,200 -7.6
21/01/2022
15.03
 13,395,500 14.76 15.43 14.38 32,200 471,400 -14.6
20/01/2022
14.76
 7,255,000 14.56 14.87 14.18 62,700 74,200 -0.4
19/01/2022
14.56
 11,425,400 15.00 15.49 14.29 253,200 732,700 -16.1
18/01/2022
15.00
 11,121,400 14.67 15.07 14.18 595,100 558,500 1.6
17/01/2022
14.67
 8,914,800 13.94 14.78 14.25 503,800 445,600 2.0
14/01/2022
13.94
 5,987,200 13.80 14.14 13.54 299,300 489,200 -5.9
13/01/2022
13.80
 11,288,600 14.00 14.78 13.80 215,100 146,800 2.2
12/01/2022
14.00
 13,690,200 13.09 14.00 13.36 386,000 1,000 12.1
11/01/2022
13.09
 5,553,500 13.05 13.29 12.87 13,000 42,700 -0.9
10/01/2022
13.05
 13,807,400 14.00 14.12 13.05 225,200 240,800 -1.0
07/01/2022
14.00
 9,806,500 13.76 14.40 13.94 455,700 348,800 3.4
06/01/2022
13.76
 6,041,800 13.78 14.03 13.61 8,800 43,200 -1.1
05/01/2022
13.78
 6,118,700 13.80 14.09 13.76 712,900 23,500 21.7
04/01/2022
13.80
 8,257,000 13.16 13.98 13.21 1,026,500 127,400 27.7
31/12/2021
13.16
 4,654,400 13.38 13.61 12.92 20,000 0 0.6
30/12/2021
13.38
 4,624,200 13.36 13.74 13.36 128,600 22,000 3.2
29/12/2021
13.36
 5,922,100 13.16 13.63 13.05 41,700 120,600 -2.4
28/12/2021
13.16
 7,841,600 13.16 13.61 13.14 48,400 64,400 -0.5
27/12/2021
13.16
 5,645,100 12.83 13.29 12.67 125,600 28,900 2.8
24/12/2021
12.83
 7,505,200 12.67 13.41 12.74 0 1,000 0
23/12/2021
12.67
 8,375,700 11.85 12.67 11.76 37,600 51,700 -0.4
22/12/2021
11.85
 4,171,100 12.16 12.47 11.85 20,000 149,100 -3.5
21/12/2021
12.16
 3,454,900 11.87 12.30 11.90 22,500 44,000 -0.6
20/12/2021
11.87
 8,479,300 12.34 12.34 11.76 88,400 0 2.4
17/12/2021
12.34
 5,286,800 12.52 12.83 12.34 800 435,700 -12.2
16/12/2021
12.52
 3,029,700 12.38 12.65 12.41 198,700 2,000 5.5
15/12/2021
12.38
 5,559,800 12.74 12.81 12.34 49,100 13,500 1.0
14/12/2021
12.74
 4,767,300 12.87 12.96 12.63 101,100 84,700 0.5
13/12/2021
12.87
 4,795,300 12.83 13.14 12.83 47,800 95,200 -1.4
10/12/2021
12.83
 6,350,400 12.96 12.98 12.70 74,800 26,400 1.4
09/12/2021
12.96
 4,623,900 12.65 13.03 12.65 70,100 35,000 1.0
08/12/2021
12.65
 5,827,000 12.56 12.98 12.65 136,800 26,500 3.2
07/12/2021
12.56
 7,660,900 11.74 12.56 11.90 184,200 52,200 3.7
06/12/2021
11.74
 4,888,800 11.54 11.90 11.45 216,600 41,400 4.6
03/12/2021
11.54
 5,458,000 12.30 12.43 11.54 37,000 815,100 -21.2
02/12/2021
12.30
 3,598,600 12.32 12.50 12.03 200 177,100 -4.9
01/12/2021
12.32
 5,260,800 12.07 12.52 11.85 56,700 18,900 1.0
30/11/2021
12.07
 6,699,200 11.41 12.18 11.63 948,900 2,900 25.7
29/11/2021
11.41
 8,683,000 11.67 11.67 11.01 1,055,500 183,200 20.3
26/11/2021
11.67
 10,377,700 12.32 12.32 11.54 90,200 220,300 -3.5
25/11/2021
12.32
 4,159,700 12.32 12.61 12.21 0 69,400 -1.9
24/11/2021
12.32
 4,514,800 12.25 12.65 12.21 20,300 49,100 -0.8
23/11/2021
12.25
 6,195,400 11.79 12.38 11.90 33,300 1,031,000 -27.0
22/11/2021
11.79
 11,827,800 12.65 12.65 11.79 326,900 3,400 8.7
19/11/2021
12.65
 22,088,900 13.58 13.69 12.65 85,000 1,018,800 -27.6
18/11/2021
13.58
 10,781,800 14.20 14.20 13.58 100 85,700 -2.7
17/11/2021
14.20
 3,986,700 14.25 14.52 14.16 1,600 25,800 -0.8
16/11/2021
14.25
 6,676,100 13.78 14.36 13.69 240,700 11,800 7.3
15/11/2021
13.78
 9,936,300 13.63 14.12 13.27 116,900 87,600 0.9
12/11/2021
13.63
 9,639,300 13.92 13.98 13.32 18,100 700,100 -21.0
11/11/2021
13.92
 7,182,000 14.07 14.16 13.72 16,100 318,700 -9.4
10/11/2021
14.07
 6,072,100 13.85 14.25 13.76 600 23,500 -0.7
09/11/2021
13.85
 6,878,200 13.49 13.98 13.34 17,900 66,200 -1.5
08/11/2021
13.49
 6,305,400 13.09 13.65 13.12 92,000 14,100 2.4
05/11/2021
13.09
 13,794,100 12.45 13.25 12.50 548,600 587,400 -1.0
04/11/2021
12.45
 7,219,200 12.47 12.52 12.12 54,200 90,000 -1.3
03/11/2021
12.47
 10,860,200 12.52 12.85 12.38 29,200 8,900 0.6
02/11/2021
12.52
 13,201,900 12.21 12.74 11.99 36,900 133,300 -2.7
01/11/2021
12.21
 10,888,100 12.45 12.65 12.07 32,600 60,600 -0.8
29/10/2021
12.45
 7,335,900 12.43 12.65 12.38 26,700 53,100 -0.7
28/10/2021
12.43
 10,808,900 12.63 12.63 12.34 6,700 55,400 -1.4
27/10/2021
12.63
 8,523,300 12.38 12.78 12.41 70,800 19,700 1.5
26/10/2021
12.38
 9,075,600 12.07 12.38 11.99 25,900 5,800 0.6
25/10/2021
12.07
 10,757,700 12.14 12.63 11.94 16,800 122,700 -3.0
22/10/2021
12.14
 7,724,900 11.85 12.27 11.72 40,800 51,400 -0.3
21/10/2021
11.85
 9,154,500 11.45 11.94 11.41 18,700 233,900 -5.6
20/10/2021
11.45
 7,235,400 11.41 11.65 11.14 500 51,000 -1.3
19/10/2021
11.41
 5,811,400 11.50 11.52 11.30 2,600 63,000 -1.6
18/10/2021
11.50
 12,642,300 11.03 11.70 11.10 809,800 133,200 17.6
15/10/2021
11.03
 6,997,700 11.01 11.23 10.92 8,400 168,600 -4.0
14/10/2021
11.01
 8,177,500 10.92 11.27 10.96 74,300 15,700 1.5
13/10/2021
10.92
 4,278,600 10.99 11.05 10.88 64,900 8,900 1.4
12/10/2021
10.99
 14,397,000 10.59 11.14 10.59 151,300 24,400 3.2
11/10/2021
10.59
 8,728,700 10.48 10.83 10.56 301,100 1,000 6.5
08/10/2021
10.48
 8,340,300 10.54 10.76 10.48 0 59,300 -1.4
07/10/2021
10.54
 9,518,600 10.68 10.70 10.48 59,900 32,600 0.7
06/10/2021
10.68
 7,818,600 10.65 10.88 10.56 7,300 35,800 -0.7
05/10/2021
10.65
 10,636,400 10.21 10.72 10.23 10,900 11,400 -0.0
04/10/2021
10.21
 15,013,400 10.48 10.76 10.21 21,400 420,600 -9.6
01/10/2021
10.48
 12,976,500 10.12 10.65 9.99 384,584 587,684 -4.7
30/09/2021
10.12
 10,232,700 9.85 10.28 9.83 12,800 148,500 -3.1
29/09/2021
9.85
 10,894,300 9.88 10.25 9.63 88,000 104,400 -0.4
28/09/2021
9.88
 9,081,800 9.23 9.88 9.28 180,800 91,500 1.9
27/09/2021
9.23
 9,126,400 9.45 9.85 9.23 31,800 28,100 0.1
24/09/2021
9.45
 9,574,600 9.65 9.88 9.32 45,000 314,600 -5.9
23/09/2021
9.65
 9,107,300 9.68 9.99 9.59 107,000 30,100 1.7
22/09/2021
9.68
 7,734,500 9.63 9.90 9.68 60,000 96,000 -0.8
21/09/2021
9.63
 15,456,000 9.06 9.63 8.88 494,700 294,700 4.5
20/09/2021
9.06
 15,774,000 9.03 9.41 9.03 1,700 475,200 -9.8
17/09/2021
9.03
 9,393,800 8.86 9.23 8.86 52,200 93,700 -0.8
16/09/2021
8.86
 10,116,400 8.68 9.10 8.83 0 140,300 -2.8
15/09/2021
8.68
 10,251,300 8.12 8.68 8.15 67,500 67,700 -0.0
14/09/2021
8.12
 2,783,400 8.15 8.32 8.12 200 158,200 -2.9
13/09/2021
8.15
 4,777,800 8.08 8.35 8.15 10,000 90,700 -1.5
10/09/2021
8.08
 3,537,900 8.12 8.21 8.03 0 33,100 -0.6
09/09/2021
8.12
 3,170,800 8.15 8.26 8.03 100,700 77,300 0.4
08/09/2021
8.15
 4,196,600 8.21 8.28 8.06 81,600 34,100 0.9

Chính sách bảo mật | Điều khoản sử dụng |