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

30.50
1.20
(4.10%)
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
(2025-12-29) 		0.80 2.81% 197,485,400 1,146,600 31.6
27.40
30.50
30.50
2 tháng
(2025-12-01) 		3.30 12.69% 341,405,600 12,890,900 336.3
23.60
30.50
30.50
3 tháng
(2025-10-30) 		9.05 44.69% 612,811,000 40,470,200 1,032.0
20.25
30.50
30.50
6 tháng
(2025-08-01) 		8.47 40.66% 1,066,852,900 36,651,600 951.0
18.90
30.50
30.50
12 tháng
(2025-02-03) 		6.47 28.31% 1,836,374,000 4,763,574 305.0
16.28
30.50
30.50
24 tháng
(2024-02-15) 		1.33 4.76% 2,883,247,700 -72,369,867 -1,930.3
16.28
34.13
30.50
36 tháng
(2023-02-13) 		9.15 45.44% 4,086,617,900 -64,983,088 -1,690.6
16.28
34.13
30.50
60 tháng
(2021-02-23) 		11.74 66.87% 7,971,506,700 16,166,780 -394.9
12.47
34.13
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
8.52
 7,910,200 8.48 8.70 8.52 19,200 118,560 -1.1
22/09/2020
8.48
 8,662,870 8.33 8.56 8.26 110 121,000 -1.4
21/09/2020
8.33
 6,336,790 8.33 8.52 8.33 810 59,270 -0.7
18/09/2020
8.33
 2,512,120 8.30 8.37 8.30 28,170 32,740 -0.1
17/09/2020
8.30
 5,153,810 8.41 8.48 8.26 21,000 191,780 -1.9
16/09/2020
8.41
 9,262,100 8.22 8.52 8.26 0 23,140 -0.3
15/09/2020
8.22
 4,413,630 8.26 8.33 8.15 62,380 45,510 0.2
14/09/2020
8.26
 4,765,480 8.08 8.26 8.04 137,640 3,350 1.5
11/09/2020
8.08
 2,119,750 8.04 8.08 7.96 42,730 110 0.5
10/09/2020
8.04
 2,085,970 8.08 8.19 8.04 60,000 237,900 -1.9
09/09/2020
8.08
 4,924,570 8.15 8.15 7.93 27,040 0 0.3
08/09/2020
8.15
 3,704,600 8.00 8.15 7.96 201,850 24,540 1.9
07/09/2020
8.00
 9,095,550 8.30 8.30 8.00 179,330 66,820 1.3
04/09/2020
8.30
 5,662,820 8.37 8.37 8.15 151,300 198,320 -0.5
03/09/2020
8.37
 5,648,980 8.48 8.56 8.33 750 638,940 -7.2
01/09/2020
8.48
 6,537,210 8.33 8.63 8.30 110,410 1,400 1.3
31/08/2020
8.33
 8,765,070 8.26 8.48 8.22 427,630 745,830 -3.6
28/08/2020
8.26
 5,591,500 8.41 8.45 8.26 8,540 120,550 -1.3
27/08/2020
8.41
 5,901,140 8.45 8.52 8.33 90,390 40,440 0.6
26/08/2020
8.45
 17,339,630 7.93 8.45 7.96 461,490 7,890 5.1
25/08/2020
7.93
 4,740,580 7.96 8.08 7.89 136,090 20,520 1.3
24/08/2020
7.96
 8,189,030 7.74 8.11 7.82 121,410 0 1.3
21/08/2020
7.74
 3,602,810 7.74 7.85 7.70 48,650 6,620 0.4
20/08/2020
7.74
 5,061,100 7.93 7.93 7.70 9,850 183,580 -1.8
19/08/2020
7.93
 2,832,170 7.93 7.96 7.85 1,000 0 0.0
18/08/2020
7.93
 3,383,710 8.04 8.08 7.85 2,100 27,540 -0.3
17/08/2020
8.04
 9,480,710 7.67 8.08 7.67 51,400 53,190 -0.0
14/08/2020
7.67
 5,022,780 7.93 7.93 7.63 0 350,440 -3.7
13/08/2020
7.93
 4,513,510 7.93 8.08 7.89 47,360 22,880 0.3
12/08/2020
7.93
 6,723,930 7.63 8.00 7.59 0 10,000 -0.1
11/08/2020
7.63
 2,817,890 7.67 7.70 7.56 0 13,830 -0.1
10/08/2020
7.67
 5,031,810 7.48 7.74 7.56 405,380 2,760 4.2
07/08/2020
7.48
 3,135,450 7.56 7.63 7.41 818,240 51,220 7.8
06/08/2020
7.56
 8,811,190 7.26 7.63 7.32 1,216,700 1,094,060 1.3
05/08/2020
7.26
 4,144,460 7.01 7.33 6.98 15,110 0 0.1
04/08/2020
7.01
 2,877,150 6.97 7.16 6.99 53,010 304,340 -2.4
03/08/2020
6.97
 3,843,050 6.66 7.05 6.69 70,930 53,280 0.2
31/07/2020
6.66
 1,754,160 6.73 6.73 6.52 6,000 227,110 -2.0
30/07/2020
6.73
 1,498,810 6.59 6.86 6.67 2,100 39,280 -0.3
29/07/2020
6.59
 4,866,170 6.96 6.96 6.48 2,100 39,280 -0.3
28/07/2020
6.96
 4,007,570 6.69 7.00 6.67 50,210 40,900 0.1
27/07/2020
6.69
 5,769,240 7.19 7.19 6.69 92,740 600 0.8
24/07/2020
7.19
 6,046,130 7.70 7.70 7.17 26,590 600 0.3
23/07/2020
7.70
 2,425,000 7.63 7.74 7.52 0 11,000 -0.1
22/07/2020
7.63
 2,185,400 7.67 7.85 7.63 390 0 0.0
21/07/2020
7.67
 1,941,400 7.63 7.70 7.59 13,060 300 0.1
20/07/2020
7.63
 2,583,900 7.78 7.78 7.59 200 7,640 -0.1
17/07/2020
7.78
 1,950,220 7.85 7.85 7.78 0 50 -0.0
16/07/2020
7.85
 4,941,870 7.78 8.04 7.82 0 14,960 -0.2
15/07/2020
7.78
 1,661,980 7.78 7.89 7.74 0 10,130 -0.1
14/07/2020
7.78
 1,729,280 7.82 7.82 7.70 10,770 100 0.1
13/07/2020
7.82
 2,810,710 7.70 7.93 7.74 82,370 0 0.9
10/07/2020
7.70
 2,506,480 7.85 7.85 7.67 10,100 6,490 0.0
09/07/2020
7.85
 4,490,760 7.63 7.93 7.63 0 62,790 -0.7
08/07/2020
7.63
 1,445,750 7.67 7.67 7.56 55,500 0 0.6
07/07/2020
7.67
 2,706,180 7.56 7.82 7.63 0 400 -0.0
06/07/2020
7.56
 2,244,240 7.56 7.67 7.52 10,780 432,640 -4.3
03/07/2020
7.56
 2,036,500 7.56 7.67 7.52 0 397,100 -4.1
02/07/2020
7.56
 1,172,410 7.63 7.67 7.48 3,500 233,490 -2.4
01/07/2020
7.63
 2,278,720 7.39 7.67 7.38 2,790 0 0.0
30/06/2020
7.39
 2,972,340 7.48 7.67 7.30 40,980 43,810 0.3
29/06/2020
7.48
 4,470,720 7.74 7.74 7.37 60,300 2,760 0.6
26/06/2020
7.74
 1,997,590 7.74 7.89 7.70 0 8,030 -0.1
25/06/2020
7.74
 2,861,890 7.89 7.89 7.63 5,190 83,020 -0.8

Chính sách bảo mật | Điều khoản sử dụng |