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

34.25
-2.55
(-6.93%)
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
(2026-02-23) 		0.30 0.82% 198,729,000 -12,252,500 -526.4
34.25
45
34.25
2 tháng
(2026-01-19) 		7.50 25.60% 401,840,700 -1,485,500 -176.4
27.40
45
34.25
3 tháng
(2025-12-22) 		8.90 31.90% 575,910,100 3,084,300 -51.3
26.50
45
34.25
6 tháng
(2025-09-22) 		15.24 70.66% 1,073,431,300 37,270,300 817.8
18.90
45
34.25
12 tháng
(2025-03-25) 		14.45 64.69% 2,036,213,600 10,184,173 290.6
16.28
45
34.25
24 tháng
(2024-04-01) 		4.68 14.55% 2,994,109,000 -52,327,513 -1,445.1
16.28
45
34.25
36 tháng
(2023-04-05) 		15.87 75.84% 4,274,256,300 -66,332,290 -1,877.1
16.28
45
34.25
60 tháng
(2021-04-15) 		20.28 122.75% 7,992,540,300 21,592,580 -407.3
12.47
45
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |