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)
13/04/2021
9.72
 5,155,600 9.88 10.01 9.63 33,600 151,100 -2.6
12/04/2021
9.88
 8,762,000 10.03 10.03 9.83 36,000 26,500 0.2
09/04/2021
10.03
 9,827,700 10.17 10.17 10.03 83,200 42,600 0.9
08/04/2021
10.17
 3,709,900 10.21 10.25 10.10 79,400 900 1.8
07/04/2021
10.21
 5,774,900 10.21 10.30 10.17 8,400 126,500 -2.7
06/04/2021
10.21
 7,885,100 10.17 10.21 9.92 22,400 51,300 -0.7
05/04/2021
10.17
 5,250,900 10.23 10.36 10.05 77,700 395,000 -7.3
02/04/2021
10.23
 5,746,200 10.30 10.43 10.21 2,200 72,800 -1.6
01/04/2021
10.30
 6,850,500 10.03 10.36 9.97 48,800 43,800 0.1
31/03/2021
10.03
 4,798,300 10.01 10.14 9.88 21,000 153,300 -3.0
30/03/2021
10.01
 6,061,200 9.74 10.08 9.72 277,200 3,300 6.0
29/03/2021
9.74
 5,646,700 9.68 9.94 9.63 29,900 8,000 0.5
26/03/2021
9.68
 8,520,900 9.63 9.77 8.97 138,100 1,500 2.9
25/03/2021
9.63
 6,904,600 9.70 9.94 9.63 8,000 23,500 -0.3
24/03/2021
9.70
 12,655,500 10.25 10.25 9.57 336,400 1,100 7.5
23/03/2021
10.25
 5,058,100 10.41 10.43 10.17 125,000 100,700 0.6
22/03/2021
10.41
 4,760,000 10.34 10.54 10.32 70,000 86,800 -0.4
19/03/2021
10.34
 13,928,100 10.61 10.61 10.17 52,600 1,594,800 -35.8
18/03/2021
10.61
 4,605,200 10.74 10.85 10.59 5,000 314,000 -7.4
17/03/2021
10.74
 8,267,900 10.45 10.83 10.34 281,100 411,900 -3.0
16/03/2021
10.45
 9,810,000 10.63 10.63 10.39 50,100 461,700 -9.7
15/03/2021
10.63
 7,051,400 10.65 10.79 10.61 10,300 286,300 -6.6
12/03/2021
10.65
 6,453,800 10.72 10.92 10.61 3,300 280,100 -6.7
11/03/2021
10.72
 5,304,900 10.59 10.88 10.65 66,100 1,600 1.6
10/03/2021
10.59
 11,687,600 10.88 10.88 10.48 107,700 369,600 -6.3
09/03/2021
10.88
 9,631,700 11.41 11.41 10.88 48,900 73,900 -0.6
08/03/2021
11.41
 13,616,700 11.21 11.67 11.16 472,800 381,100 2.4
05/03/2021
11.21
 15,886,900 10.74 11.23 10.83 118,600 334,300 -5.4
04/03/2021
10.74
 13,326,600 10.45 10.74 9.94 89,200 682,100 -13.9
03/03/2021
10.45
 8,640,700 10.63 10.63 10.39 48,300 784,400 -17.3
02/03/2021
10.63
 11,601,500 10.83 10.83 10.56 80,500 1,344,500 -30.2
01/03/2021
10.83
 14,566,500 10.39 10.92 10.41 1,286,800 994,900 7.0
26/02/2021
10.39
 11,418,100 10.41 10.41 10.10 266,900 193,800 1.8
25/02/2021
10.41
 12,003,900 10.17 10.56 10.21 268,200 136,000 3.2
24/02/2021
10.17
 14,005,300 10.52 10.52 9.94 6,200 974,500 -22.3
23/02/2021
10.52
 11,740,100 10.34 10.83 10.52 30,700 480,200 -10.8
22/02/2021
10.34
 12,368,100 10.05 10.43 10.01 7,100 401,700 -9.0
19/02/2021
10.05
 19,485,300 10.39 10.45 9.90 17,000 651,900 -14.5
18/02/2021
10.39
 28,385,400 10.05 10.74 10.12 25,500 369,500 -8.1
17/02/2021
10.05
 9,538,200 9.41 10.05 9.99 249,300 64,400 4.2
09/02/2021
9.41
 11,796,300 9.01 9.54 9.06 165,100 85,900 1.7
08/02/2021
9.01
 14,838,700 8.86 9.45 8.66 721,600 479,200 5.4
05/02/2021
8.86
 9,395,300 8.70 9.08 8.79 2,100 520,300 -10.4
04/02/2021
8.70
 11,717,300 8.30 8.88 8.52 1,000 1,371,800 -26.9
03/02/2021
8.30
 7,709,400 7.77 8.30 8.01 192,400 422,100 -4.2
02/02/2021
7.77
 9,162,900 7.32 7.77 7.19 601,100 188,600 6.9
01/02/2021
7.32
 9,358,800 7.86 7.95 7.32 548,600 174,700 6.4
29/01/2021
7.86
 10,623,600 7.55 7.99 7.12 1,261,400 350,700 15.7
28/01/2021
7.55
 10,022,200 8.10 8.10 7.55 1,192,700 36,800 20.0
27/01/2021
8.10
 13,499,800 8.59 8.83 8.01 1,208,300 51,100 21.9
26/01/2021
8.59
 15,063,500 9.23 9.39 8.59 190,800 41,500 2.9
25/01/2021
9.23
 11,094,600 9.45 9.54 9.10 226,300 19,500 4.3
22/01/2021
9.45
 11,595,800 9.85 9.90 9.43 156,100 1,179,400 -22.2
21/01/2021
9.85
 11,931,500 9.48 9.92 9.30 318,900 15,800 6.7
20/01/2021
9.48
 18,361,300 9.57 9.74 8.90 654,800 1,319,700 -14.1
19/01/2021
9.57
 13,831,500 10.28 10.39 9.57 94,700 702,800 -14.0
18/01/2021
10.28
 9,677,500 10.12 10.61 9.99 175,200 104,300 1.5
15/01/2021
10.12
 9,774,600 9.48 10.12 9.52 39,300 869,800 -18.7
14/01/2021
9.48
 13,235,300 9.32 9.52 9.14 273,200 296,500 -0.5
13/01/2021
9.32
 13,054,100 9.50 9.72 9.17 149,400 459,600 -6.6
12/01/2021
9.50
 11,307,900 9.32 9.77 9.10 2,400 399,300 -8.4
11/01/2021
9.32
 10,506,700 8.72 9.32 8.97 106,100 298,900 -4.0
08/01/2021
8.72
 12,165,800 8.32 8.90 8.43 169,700 651,600 -9.5
07/01/2021
8.32
 14,500,900 7.79 8.32 7.79 217,600 74,100 2.6
06/01/2021
7.79
 12,709,900 7.72 8.10 7.75 64,900 323,100 -4.6
05/01/2021
7.72
 10,011,200 7.68 7.99 7.55 36,200 1,041,200 -17.7
04/01/2021
7.68
 10,631,200 7.19 7.68 7.28 278,700 77,600 3.4
31/12/2020
7.19
 12,039,840 7.06 7.28 6.95 50,210 63,980 -0.2
30/12/2020
7.06
 6,998,440 7.01 7.15 6.95 182,470 141,320 1.4
29/12/2020
7.01
 12,156,560 6.84 7.15 6.84 133,100 511,310 -6.0
28/12/2020
6.84
 19,667,390 6.39 6.84 6.41 174,300 11,180 2.4
25/12/2020
6.39
 5,806,120 6.35 6.41 6.17 84,160 138,640 -0.8
24/12/2020
6.35
 8,218,310 6.44 6.55 6.08 21,920 480,020 -6.5
23/12/2020
6.44
 7,322,350 6.50 6.50 6.39 37,030 197,820 -2.3
22/12/2020
6.50
 10,035,240 6.53 6.57 6.41 3,020 200,410 -2.9
21/12/2020
6.53
 14,160,130 6.37 6.64 6.35 69,880 173,010 -1.5
18/12/2020
6.37
 5,508,190 6.30 6.39 6.30 222,510 222,340 0.0
17/12/2020
6.30
 11,049,360 6.30 6.46 6.24 192,100 74,210 1.7
16/12/2020
6.30
 11,871,390 6.06 6.33 6.10 187,550 36,200 2.1
15/12/2020
6.06
 6,986,460 6.13 6.15 6.01 95,140 106,730 -0.1
14/12/2020
6.13
 11,710,020 6.01 6.19 6.01 608,980 37,230 7.9
11/12/2020
6.01
 5,411,950 5.84 6.01 5.90 207,810 830 2.8
10/12/2020
5.84
 7,926,400 5.99 6.06 5.81 203,580 770 2.7
09/12/2020
5.99
 8,089,420 5.95 6.10 5.95 454,760 1,550 6.2
08/12/2020
5.95
 6,710,250 6.01 6.04 5.95 215,100 39,120 2.4
07/12/2020
6.01
 5,727,180 5.99 6.06 5.97 412,280 3,210 5.5
04/12/2020
5.99
 11,141,900 5.88 6.10 5.93 1,069,070 50,160 13.8
03/12/2020
5.88
 7,597,870 5.77 5.95 5.79 274,140 145,810 1.7
02/12/2020
5.77
 7,988,630 5.84 5.90 5.75 118,530 436,050 -4.1
01/12/2020
5.84
 9,046,590 5.75 5.84 5.62 965,490 3,440 12.4
30/11/2020
5.75
 9,146,560 5.86 5.86 5.73 431,930 144,000 3.8
27/11/2020
5.86
 7,194,340 5.88 5.88 5.77 151,820 11,170 1.9
26/11/2020
5.88
 6,444,880 5.88 5.97 5.84 90,620 288,960 -2.6
25/11/2020
5.88
 11,258,080 5.77 5.99 5.86 635,320 264,190 5.0
24/11/2020
5.77
 14,601,780 5.59 5.81 5.59 382,540 140,640 3.1
23/11/2020
5.59
 7,010,980 5.62 5.66 5.55 100,650 274,710 -2.2
20/11/2020
5.62
 8,957,510 5.64 5.66 5.48 220,390 2,000 2.8
19/11/2020
5.64
 10,842,550 5.57 5.77 5.55 663,640 88,730 7.4
18/11/2020
5.57
 12,700,880 5.46 5.62 5.39 141,900 106,930 0.4
17/11/2020
5.46
 17,234,050 5.17 5.46 5.19 791,620 4,030,310 -39.1

Chính sách bảo mật | Điều khoản sử dụng |