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)
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
24/06/2020
7.89
 2,769,460 8.08 8.11 7.89 13,000 68,910 -0.6
23/06/2020
8.08
 4,944,590 7.93 8.15 7.89 5,230 145,690 -1.5
22/06/2020
7.93
 2,974,240 7.93 8.08 7.85 9,170 118,670 -1.2
19/06/2020
7.93
 3,099,330 7.74 7.93 7.78 115,220 50,000 0.7
18/06/2020
7.74
 1,807,130 7.82 7.82 7.59 21,540 10,090 0.1
17/06/2020
7.82
 2,515,280 7.85 7.93 7.70 10,100 130,810 -1.2
16/06/2020
7.85
 3,090,220 7.52 7.89 7.67 51,730 80,360 -0.3
15/06/2020
7.52
 7,499,440 7.96 7.96 7.41 121,640 288,130 -1.7
12/06/2020
7.96
 8,957,840 8.08 8.08 7.56 159,880 25,400 1.4
11/06/2020
8.08
 11,099,440 8.67 8.78 8.08 103,940 616,450 -5.9
10/06/2020
8.67
 5,912,570 8.70 8.78 8.52 265,450 85,500 2.1
09/06/2020
8.70
 6,511,690 8.89 8.89 8.67 93,890 10 1.1
08/06/2020
8.89
 12,619,130 8.41 8.96 8.59 291,010 23,850 3.2
05/06/2020
8.41
 6,133,140 8.30 8.41 8.15 180,070 3,750 2.0
04/06/2020
8.30
 5,664,430 8.45 8.59 8.30 1,500 4,320 -0.0
03/06/2020
8.45
 6,078,900 8.30 8.52 8.37 5,000 12,910 -0.1
02/06/2020
8.30
 12,785,380 8.08 8.59 8.00 50,750 1,348,820 -14.3
01/06/2020
8.08
 3,785,940 7.85 8.15 8.00 3,200 27,620 -0.3
29/05/2020
7.85
 4,663,800 7.93 8.00 7.82 7,820 320,910 -3.3
28/05/2020
7.93
 4,303,140 8.00 8.11 7.93 7,690 8,320 -0.0
27/05/2020
8.00
 7,257,150 8.26 8.37 8.00 13,100 13,750 -0.0
26/05/2020
8.26
 7,062,640 8.11 8.30 8.11 1,450 23,210 -0.2
25/05/2020
8.11
 3,854,050 7.96 8.15 7.89 26,620 18,000 0.1
22/05/2020
7.96
 7,404,370 8.00 8.30 7.93 160,830 5,620 1.7
21/05/2020
8.00
 6,474,140 8.11 8.26 8.00 1,000 1,990 -0.0
20/05/2020
8.11
 4,449,950 8.26 8.26 8.08 31,620 3,990 0.3
19/05/2020
8.26
 7,719,890 8.08 8.45 8.15 34,000 90,670 -0.6
18/05/2020
8.08
 7,832,680 7.74 8.11 7.85 25,310 34,720 -0.1
15/05/2020
7.74
 7,270,410 7.67 7.96 7.63 60,090 106,300 -0.5
14/05/2020
7.67
 6,783,660 7.89 7.89 7.67 113,250 47,290 0.7
13/05/2020
7.89
 7,672,280 7.78 8.00 7.56 29,230 107,290 -0.8
12/05/2020
7.78
 7,489,770 7.67 7.96 7.45 11,190 31,700 -0.2
11/05/2020
7.67
 13,475,920 7.18 7.67 7.22 104,960 305,810 -2.0
08/05/2020
7.18
 7,301,050 7.09 7.29 7.13 94,620 292,220 -1.9
07/05/2020
7.09
 4,082,290 7.19 7.19 7.04 26,690 763,560 -7.1
06/05/2020
7.19
 4,959,750 7.05 7.26 7.12 2,200 805,650 -7.8

Chính sách bảo mật | Điều khoản sử dụng |