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)
07/09/2021
8.21
 5,477,700 8.54 8.54 8.21 9,000 30,800 -0.4
06/09/2021
8.54
 11,763,400 8.52 8.77 8.28 101,500 32,800 1.3
01/09/2021
8.52
 5,035,400 8.63 8.70 8.48 200 54,800 -1.1
31/08/2021
8.63
 8,979,600 8.35 8.79 8.37 320,800 32,400 5.6
30/08/2021
8.35
 4,095,400 8.10 8.35 8.23 39,200 28,700 0.2
27/08/2021
8.10
 3,672,000 7.90 8.12 7.79 142,600 7,100 2.4
26/08/2021
7.90
 2,543,100 7.99 8.12 7.81 74,500 100 1.3
25/08/2021
7.99
 2,415,800 7.81 7.99 7.81 8,200 73,000 -1.2
24/08/2021
7.81
 5,614,900 7.63 7.97 7.63 1,000 0 0.0
23/08/2021
7.63
 6,922,300 8.12 8.17 7.63 13,500 25,800 -0.2
20/08/2021
8.12
 11,024,500 8.66 8.66 8.06 113,700 1,449,900 -25.4
19/08/2021
8.66
 5,890,600 8.88 8.88 8.66 15,300 327,400 -6.1
18/08/2021
8.88
 6,763,900 8.79 9.01 8.68 150,000 54,100 1.9
17/08/2021
8.79
 7,918,100 8.61 8.90 8.57 0 789,600 -15.5
16/08/2021
8.61
 6,702,700 8.66 8.79 8.52 3,000 41,000 -0.7
13/08/2021
8.66
 8,210,100 8.72 8.72 8.37 4,100 112,500 -1.8
12/08/2021
8.72
 5,569,900 8.72 8.97 8.63 6,100 337,600 -6.5
11/08/2021
8.72
 8,197,300 8.70 9.01 8.72 56,400 202,300 -2.9
10/08/2021
8.70
 11,880,100 8.17 8.70 8.12 114,800 589,300 -8.7
09/08/2021
8.17
 7,631,000 8.26 8.26 8.01 87,800 800 1.6
06/08/2021
8.26
 6,123,800 8.32 8.46 8.23 1,700 1,600 0.0
05/08/2021
8.32
 5,049,100 8.39 8.39 8.21 3,700 512,500 -9.5
04/08/2021
8.39
 9,394,900 8.10 8.50 8.08 78,700 24,600 1.0
03/08/2021
8.10
 6,011,200 8.15 8.15 7.90 6,000 0 0.1
02/08/2021
8.15
 5,426,500 8.06 8.35 8.01 77,000 10,500 1.2
30/07/2021
8.06
 4,802,900 8.12 8.17 8.06 26,900 223,500 -3.6
29/07/2021
8.12
 5,156,600 7.92 8.12 7.90 0 117,800 -2.1
28/07/2021
7.92
 2,444,200 7.99 8.15 7.92 6,000 64,100 -1.1
27/07/2021
7.99
 5,388,600 7.72 8.19 7.77 54,100 79,800 -0.5
26/07/2021
7.72
 3,188,500 7.63 7.81 7.57 117,400 31,300 1.5
23/07/2021
7.63
 4,213,900 7.95 8.10 7.63 18,800 117,700 -1.7
22/07/2021
7.95
 5,347,000 7.77 8.12 7.86 80,900 20,000 1.1
21/07/2021
7.77
 3,682,500 7.86 8.08 7.77 90,300 18,600 1.3
20/07/2021
7.86
 6,922,200 7.92 7.92 7.39 217,100 300,000 -1.4
19/07/2021
7.92
 9,874,400 8.50 8.50 7.92 6,100 184,300 -3.2
16/07/2021
8.50
 3,567,500 8.61 8.77 8.43 1,300 69,400 -1.3
15/07/2021
8.61
 4,455,000 8.61 8.66 8.35 16,800 72,300 -1.1
14/07/2021
8.61
 4,276,700 8.59 8.86 8.50 200 226,500 -4.5
13/07/2021
8.59
 4,539,200 8.43 8.68 8.41 56,000 235,000 -3.4
12/07/2021
8.43
 9,088,500 8.21 8.52 7.99 268,100 33,700 4.4
09/07/2021
8.21
 6,777,800 8.59 8.72 8.12 102,900 51,800 1.0
08/07/2021
8.59
 3,949,500 8.70 8.88 8.57 49,100 76,300 0.5
07/07/2021
8.70
 7,505,700 8.90 8.92 8.43 578,000 6,200 11.2
06/07/2021
8.90
 6,519,700 9.57 9.81 8.90 61,000 374,500 -6.8
05/07/2021
9.57
 8,282,800 9.88 9.88 9.32 355,200 68,500 6.2
02/07/2021
9.88
 5,211,000 9.88 10.12 9.88 15,500 306,600 -6.5
01/07/2021
9.88
 6,490,500 9.77 10.12 9.54 137,800 45,000 2.0
30/06/2021
9.77
 5,952,700 9.83 9.97 9.74 20,000 24,100 -0.1
29/06/2021
9.83
 11,343,000 10.21 10.21 9.77 15,600 85,100 -1.5
28/06/2021
10.21
 5,250,000 10.21 10.48 10.21 400 32,400 -0.7
25/06/2021
10.21
 9,040,500 10.21 10.39 10.01 11,400 6,500 0.1
24/06/2021
10.21
 7,532,700 10.41 10.50 10.12 31,900 0 0.7
23/06/2021
10.41
 6,649,200 10.59 10.61 10.25 231,000 100 5.5
22/06/2021
10.59
 13,799,000 10.32 10.96 10.50 2,200 297,500 -7.1
21/06/2021
10.32
 7,219,800 10.28 10.56 10.25 7,500 2,000 0.1
18/06/2021
10.28
 7,450,200 10.48 10.48 10.28 77,200 25,900 1.2
17/06/2021
10.48
 11,981,600 10.17 10.63 9.81 21,000 141,300 -2.9
16/06/2021
10.17
 14,067,100 9.97 10.45 10.12 489,800 31,700 10.7
15/06/2021
9.97
 7,383,300 10.17 10.25 9.90 13,800 175,900 -3.7
14/06/2021
10.17
 7,902,800 9.99 10.41 10.08 79,100 55,800 0.6
11/06/2021
9.99
 14,332,600 9.85 10.10 9.57 62,000 1,400 1.3
10/06/2021
9.85
 18,618,200 10.59 10.59 9.85 422,400 101,700 7.5
09/06/2021
10.59
 16,095,600 10.50 10.83 10.03 269,100 38,600 5.5
08/06/2021
10.50
 14,257,700 11.27 11.27 10.50 250,300 138,000 2.6
07/06/2021
11.27
 16,290,000 10.76 11.50 10.88 7,600 147,100 -3.6
04/06/2021
10.76
 24,263,200 10.08 10.76 9.92 24,000 337,700 -7.1
03/06/2021
10.08
 12,216,000 10.03 10.32 10.03 0 122,700 -2.8
02/06/2021
10.03
 13,375,700 9.94 10.21 9.90 4,000 347,700 -7.8
01/06/2021
9.94
 9,863,100 9.68 10.25 9.90 100 172,300 -3.9
31/05/2021
9.68
 9,836,300 9.17 9.68 9.08 172,400 72,700 2.1
28/05/2021
9.17
 9,585,300 8.74 9.28 8.74 43,200 183,900 -2.8
27/05/2021
8.74
 4,780,000 9.01 9.08 8.66 289,600 38,600 5.0
26/05/2021
9.01
 4,688,000 9.14 9.14 8.94 1,000 71,600 -1.4
25/05/2021
9.14
 6,790,900 8.92 9.30 9.10 78,300 46,400 0.7
24/05/2021
8.92
 5,544,300 8.66 9.06 8.79 202,200 200 4.1
21/05/2021
8.66
 5,188,200 8.59 8.88 8.32 120,300 50,600 1.4
20/05/2021
8.59
 4,730,700 8.88 8.88 8.52 24,200 87,200 -1.2
19/05/2021
8.88
 3,378,100 9.23 9.23 8.88 0 31,600 -0.6
18/05/2021
9.23
 5,793,600 8.79 9.23 8.72 87,900 41,500 0.9
17/05/2021
8.79
 4,437,800 8.92 9.19 8.79 5,700 47,400 -0.8
14/05/2021
8.92
 5,903,500 9.19 9.19 8.90 20,100 190,100 -3.5
13/05/2021
9.19
 5,633,600 9.37 9.57 9.19 1,700 442,300 -9.3
12/05/2021
9.37
 5,138,400 9.12 9.45 9.19 36,100 133,000 -2.0
11/05/2021
9.12
 7,589,900 8.97 9.41 8.83 302,000 110,300 4.0
10/05/2021
8.97
 5,214,600 8.66 9.06 8.61 128,700 41,000 1.8
07/05/2021
8.66
 4,821,800 8.92 9.01 8.63 24,900 99,900 -1.5
06/05/2021
8.92
 7,384,200 8.79 9.23 8.88 1,095,100 129,300 19.8
05/05/2021
8.79
 4,768,500 8.23 8.79 8.48 451,600 220,100 4.5
04/05/2021
8.23
 5,181,200 8.50 8.50 7.99 38,100 184,900 -2.7
29/04/2021
8.50
 3,599,900 8.50 8.72 8.50 0 125,000 -2.4
28/04/2021
8.50
 3,756,300 8.30 8.66 8.35 178,300 54,300 2.4
27/04/2021
8.30
 4,319,400 8.50 8.66 8.30 144,400 16,400 2.4
26/04/2021
8.50
 8,415,700 9.10 9.10 8.48 88,500 74,500 0.3
23/04/2021
9.10
 5,803,400 9.03 9.21 8.74 299,200 110,600 3.8
22/04/2021
9.03
 6,100,500 9.70 9.70 9.03 33,400 177,400 -3.0
20/04/2021
9.70
 5,981,600 9.70 9.94 9.59 131,600 11,800 2.6
19/04/2021
9.70
 4,577,400 9.70 9.79 9.52 400 25,400 -0.5
16/04/2021
9.70
 5,043,800 9.90 9.92 9.59 38,800 28,300 0.2
15/04/2021
9.90
 5,705,100 9.94 10.21 9.88 35,500 61,400 -0.6
14/04/2021
9.94
 5,563,400 9.72 10.01 9.57 56,400 137,400 -1.8

Chính sách bảo mật | Điều khoản sử dụng |