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)
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
05/05/2020
7.05
 3,631,780 6.84 7.10 6.86 0 177,960 -1.7
04/05/2020
6.84
 4,855,470 6.78 7.19 6.82 7,730 1,436,130 -13.4
29/04/2020
6.78
 2,947,270 6.49 6.84 6.59 367,200 697,000 -3.0
28/04/2020
6.49
 5,527,860 6.68 6.68 6.33 223,950 514,250 -2.5
27/04/2020
6.68
 6,192,430 6.96 7.00 6.67 2,800 1,482,690 -13.5
24/04/2020
6.96
 4,040,570 7.10 7.18 6.88 240 1,689,870 -16.0
23/04/2020
7.10
 4,500,870 6.96 7.19 6.96 5,490 181,600 -1.7
22/04/2020
6.96
 7,479,040 7.20 7.20 6.70 43,670 16,970 0.2
21/04/2020
7.20
 10,487,880 7.74 7.74 7.20 19,100 259,170 -2.3
20/04/2020
7.74
 12,178,830 7.26 7.74 7.19 136,000 120,580 0.2
17/04/2020
7.26
 8,510,590 7.11 7.30 7.17 37,650 649,050 -6.0
16/04/2020
7.11
 5,462,140 7.02 7.25 6.79 302,870 262,190 0.4
15/04/2020
7.02
 5,227,150 7.19 7.19 6.93 137,980 712,660 -5.5
14/04/2020
7.19
 5,252,310 7.33 7.34 6.90 9,580 193,200 -1.7
13/04/2020
7.33
 7,208,840 6.91 7.39 7.08 480,250 110 4.8
10/04/2020
6.91
 7,279,340 7.09 7.09 6.67 347,970 3,270 3.2
09/04/2020
7.09
 8,974,900 6.77 7.24 6.85 61,670 188,680 -1.2
08/04/2020
6.77
 5,859,970 6.39 6.81 6.22 69,110 29,000 0.4
07/04/2020
6.39
 14,124,290 5.97 6.39 6.11 79,090 336,800 -2.2
06/04/2020
5.97
 1,337,280 5.59 5.97 5.97 182,240 184,430 -0.0
03/04/2020
5.59
 1,178,380 5.22 5.59 5.59 0 2,630 -0.0
01/04/2020
5.22
 3,630,560 5.00 5.33 5.00 435,930 544,130 -0.8
31/03/2020
5.00
 7,211,710 5.35 5.48 4.98 107,240 1,987,730 -13.1
30/03/2020
5.35
 2,812,810 5.75 5.75 5.35 17,300 260 0.1
27/03/2020
5.75
 3,495,910 6.04 6.04 5.70 5,490 500,000 -4.0
26/03/2020
6.04
 2,795,430 6.27 6.27 6.04 157,920 80,000 0.7
25/03/2020
6.27
 3,704,500 6.06 6.47 6.18 51,030 201,010 -1.3
24/03/2020
6.06
 4,381,080 6.05 6.22 5.93 49,070 287,510 -1.9
23/03/2020
6.05
 7,464,240 6.50 6.50 6.05 197,700 424,530 -1.9
20/03/2020
6.50
 3,792,870 6.07 6.50 6.23 76,000 260,350 -1.6
19/03/2020
6.07
 6,030,340 6.45 6.45 6.02 85,510 1,603,500 -13.6
18/03/2020
6.45
 5,532,080 6.89 6.93 6.45 85,510 1,603,500 -13.6

Chính sách bảo mật | Điều khoản sử dụng |