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)
18/02/2021
17.34
 28,385,400 16.78 17.93 16.89 25,500 369,500 -8.1
17/02/2021
16.78
 9,538,200 15.71 16.78 16.67 249,300 64,400 4.2
09/02/2021
15.71
 11,796,300 15.04 15.93 15.11 165,100 85,900 1.7
08/02/2021
15.04
 14,838,700 14.78 15.78 14.45 721,600 479,200 5.4
05/02/2021
14.78
 9,395,300 14.52 15.15 14.67 2,100 520,300 -10.4
04/02/2021
14.52
 11,717,300 13.85 14.82 14.22 1,000 1,371,800 -26.9
03/02/2021
13.85
 7,709,400 12.96 13.85 13.37 192,400 422,100 -4.2
02/02/2021
12.96
 9,162,900 12.22 12.96 12.00 601,100 188,600 6.9
01/02/2021
12.22
 9,358,800 13.11 13.26 12.22 548,600 174,700 6.4
29/01/2021
13.11
 10,623,600 12.59 13.34 11.89 1,261,400 350,700 15.7
28/01/2021
12.59
 10,022,200 13.52 13.52 12.59 1,192,700 36,800 20.0
27/01/2021
13.52
 13,499,800 14.34 14.74 13.37 1,208,300 51,100 21.9
26/01/2021
14.34
 15,063,500 15.41 15.67 14.34 190,800 41,500 2.9
25/01/2021
15.41
 11,094,600 15.78 15.93 15.19 226,300 19,500 4.3
22/01/2021
15.78
 11,595,800 16.45 16.52 15.74 156,100 1,179,400 -22.2
21/01/2021
16.45
 11,931,500 15.82 16.56 15.52 318,900 15,800 6.7
20/01/2021
15.82
 18,361,300 15.97 16.26 14.85 654,800 1,319,700 -14.1
19/01/2021
15.97
 13,831,500 17.15 17.34 15.97 94,700 702,800 -14.0
18/01/2021
17.15
 9,677,500 16.89 17.71 16.67 175,200 104,300 1.5
15/01/2021
16.89
 9,774,600 15.82 16.89 15.89 39,300 869,800 -18.7
14/01/2021
15.82
 13,235,300 15.56 15.89 15.26 273,200 296,500 -0.5
13/01/2021
15.56
 13,054,100 15.85 16.22 15.30 149,400 459,600 -6.6
12/01/2021
15.85
 11,307,900 15.56 16.30 15.19 2,400 399,300 -8.4
11/01/2021
15.56
 10,506,700 14.56 15.56 14.97 106,100 298,900 -4.0
08/01/2021
14.56
 12,165,800 13.89 14.85 14.08 169,700 651,600 -9.5
07/01/2021
13.89
 14,500,900 13.00 13.89 13.00 217,600 74,100 2.6
06/01/2021
13.00
 12,709,900 12.89 13.52 12.93 64,900 323,100 -4.6
05/01/2021
12.89
 10,011,200 12.82 13.34 12.59 36,200 1,041,200 -17.7
04/01/2021
12.82
 10,631,200 12.00 12.82 12.15 278,700 77,600 3.4
31/12/2020
12.00
 12,039,840 11.78 12.15 11.59 50,210 63,980 -0.2
30/12/2020
11.78
 6,998,440 11.71 11.93 11.59 182,470 141,320 1.4
29/12/2020
11.71
 12,156,560 11.41 11.93 11.41 133,100 511,310 -6.0
28/12/2020
11.41
 19,667,390 10.67 11.41 10.71 174,300 11,180 2.4
25/12/2020
10.67
 5,806,120 10.59 10.71 10.30 84,160 138,640 -0.8
24/12/2020
10.59
 8,218,310 10.74 10.93 10.15 21,920 480,020 -6.5
23/12/2020
10.74
 7,322,350 10.85 10.85 10.67 37,030 197,820 -2.3
22/12/2020
10.85
 10,035,240 10.89 10.96 10.71 3,020 200,410 -2.9
21/12/2020
10.89
 14,160,130 10.63 11.08 10.59 69,880 173,010 -1.5
18/12/2020
10.63
 5,508,190 10.52 10.67 10.52 222,510 222,340 0.0
17/12/2020
10.52
 11,049,360 10.52 10.78 10.41 192,100 74,210 1.7
16/12/2020
10.52
 11,871,390 10.11 10.56 10.19 187,550 36,200 2.1
15/12/2020
10.11
 6,986,460 10.22 10.26 10.04 95,140 106,730 -0.1
14/12/2020
10.22
 11,710,020 10.04 10.33 10.04 608,980 37,230 7.9
11/12/2020
10.04
 5,411,950 9.74 10.04 9.85 207,810 830 2.8
10/12/2020
9.74
 7,926,400 10.00 10.11 9.71 203,580 770 2.7
09/12/2020
10.00
 8,089,420 9.93 10.19 9.93 454,760 1,550 6.2
08/12/2020
9.93
 6,710,250 10.04 10.08 9.93 215,100 39,120 2.4
07/12/2020
10.04
 5,727,180 10.00 10.11 9.96 412,280 3,210 5.5
04/12/2020
10.00
 11,141,900 9.82 10.19 9.89 1,069,070 50,160 13.8
03/12/2020
9.82
 7,597,870 9.63 9.93 9.67 274,140 145,810 1.7
02/12/2020
9.63
 7,988,630 9.74 9.85 9.59 118,530 436,050 -4.1
01/12/2020
9.74
 9,046,590 9.59 9.74 9.37 965,490 3,440 12.4
30/11/2020
9.59
 9,146,560 9.78 9.78 9.56 431,930 144,000 3.8
27/11/2020
9.78
 7,194,340 9.82 9.82 9.63 151,820 11,170 1.9
26/11/2020
9.82
 6,444,880 9.82 9.96 9.74 90,620 288,960 -2.6
25/11/2020
9.82
 11,258,080 9.63 10.00 9.78 635,320 264,190 5.0
24/11/2020
9.63
 14,601,780 9.33 9.71 9.33 382,540 140,640 3.1
23/11/2020
9.33
 7,010,980 9.37 9.45 9.26 100,650 274,710 -2.2
20/11/2020
9.37
 8,957,510 9.41 9.45 9.15 220,390 2,000 2.8
19/11/2020
9.41
 10,842,550 9.30 9.63 9.26 663,640 88,730 7.4
18/11/2020
9.30
 12,700,880 9.11 9.37 9.00 141,900 106,930 0.4
17/11/2020
9.11
 17,234,050 8.63 9.11 8.67 791,620 4,030,310 -39.1
16/11/2020
8.63
 8,188,280 8.78 8.89 8.59 45,900 18,150 0.3
13/11/2020
8.78
 4,994,540 8.82 8.89 8.70 3,000 71,840 -0.8
12/11/2020
8.82
 5,132,230 8.93 8.96 8.78 108,590 693,490 -7.0
11/11/2020
8.93
 13,230,970 8.63 9.04 8.70 632,610 25,610 7.2
10/11/2020
8.63
 9,522,940 8.41 8.78 8.59 651,810 13,460 7.5
09/11/2020
8.41
 3,946,670 8.15 8.41 8.15 234,240 5,900 2.6
06/11/2020
8.15
 1,490,380 8.15 8.22 8.04 0 0 0
05/11/2020
8.15
 1,948,250 8.30 8.33 8.15 3,780 20,070 -0.2
04/11/2020
8.30
 3,828,560 8.08 8.37 8.08 12,190 29,100 -0.2
03/11/2020
8.08
 2,222,420 7.96 8.15 8.00 20,980 257,250 -2.6
02/11/2020
7.96
 1,347,920 8.04 8.08 7.93 0 0 0
30/10/2020
8.04
 2,715,390 7.96 8.15 7.89 0 208,790 -2.3
29/10/2020
7.96
 2,415,310 7.96 8.00 7.82 180 5,000 -0.1
28/10/2020
7.96
 4,310,880 8.00 8.15 7.93 71,520 500 0.8
27/10/2020
8.00
 5,581,180 8.15 8.22 7.96 2,000 0 0.0
26/10/2020
8.15
 7,698,480 8.45 8.45 8.15 2,000 2,200 -0.0
23/10/2020
8.45
 2,361,150 8.45 8.56 8.41 2,300 0 0.0
22/10/2020
8.45
 3,220,510 8.45 8.45 8.33 6,940 362,330 -4.0
21/10/2020
8.45
 4,354,930 8.56 8.59 8.45 14,780 452,650 -5.0
20/10/2020
8.56
 4,810,270 8.45 8.63 8.48 100 500,000 -5.8
19/10/2020
8.45
 4,658,100 8.56 8.63 8.45 20,600 462,470 -5.1
16/10/2020
8.56
 4,508,880 8.56 8.67 8.52 15,800 435,000 -4.9
15/10/2020
8.56
 4,978,240 8.52 8.67 8.48 41,900 252,000 -2.4
14/10/2020
8.52
 5,311,850 8.56 8.67 8.52 9,890 350,770 -3.9
13/10/2020
8.56
 4,272,690 8.63 8.67 8.56 3,600 352,000 -4.0
12/10/2020
8.63
 11,312,100 8.96 9.00 8.59 3,000 500,840 -6.0
09/10/2020
8.96
 3,826,640 8.96 9.19 8.96 18,020 248,490 -2.8
08/10/2020
8.96
 9,054,770 8.89 9.04 8.82 0 1,034,280 -12.5
07/10/2020
8.89
 9,045,000 9.08 9.08 8.89 5,700 1,019,630 -12.3
06/10/2020
9.08
 7,132,070 9.11 9.30 8.96 1,500 1,173,820 -14.4
05/10/2020
9.11
 15,719,190 8.56 9.11 8.59 354,810 951,280 -7.1
02/10/2020
8.56
 11,211,910 8.63 8.67 8.33 500 1,458,850 -16.8
01/10/2020
8.63
 4,809,220 8.56 8.70 8.56 41,490 1,025,720 -11.4
30/09/2020
8.56
 5,418,030 8.52 8.56 8.41 110,480 132,980 -0.3
29/09/2020
8.52
 9,663,240 8.70 8.93 8.52 25,300 297,810 -3.2
28/09/2020
8.70
 6,966,880 8.59 8.78 8.59 93,340 29,780 0.7
25/09/2020
8.59
 10,216,640 8.45 8.70 8.41 48,620 97,620 -0.6
24/09/2020
8.45
 4,949,450 8.52 8.56 8.45 5,850 664,450 -7.5

Chính sách bảo mật | Điều khoản sử dụng |