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

30.50
1.20
(4.10%)
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
(2025-12-29) 		0.80 2.81% 197,485,400 1,146,600 31.6
27.40
30.50
30.50
2 tháng
(2025-12-01) 		3.30 12.69% 341,405,600 12,890,900 336.3
23.60
30.50
30.50
3 tháng
(2025-10-30) 		9.05 44.69% 612,811,000 40,470,200 1,032.0
20.25
30.50
30.50
6 tháng
(2025-08-01) 		8.47 40.66% 1,066,852,900 36,651,600 951.0
18.90
30.50
30.50
12 tháng
(2025-02-03) 		6.47 28.31% 1,836,374,000 4,763,574 305.0
16.28
30.50
30.50
24 tháng
(2024-02-15) 		1.33 4.76% 2,883,247,700 -72,369,867 -1,930.3
16.28
34.13
30.50
36 tháng
(2023-02-13) 		9.15 45.44% 4,086,617,900 -64,983,088 -1,690.6
16.28
34.13
30.50
60 tháng
(2021-02-23) 		11.74 66.87% 7,971,506,700 16,166,780 -394.9
12.47
34.13
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/03/2020
6.89
 3,458,490 6.83 6.89 6.46 10,110 480,980 -4.3
16/03/2020
6.83
 4,036,890 6.89 7.04 6.59 877,360 552,540 3.0
13/03/2020
6.89
 5,893,460 6.93 6.93 6.45 166,870 727,120 -4.9
12/03/2020
6.93
 5,177,370 7.45 7.45 6.93 14,500 898,570 -8.3
11/03/2020
7.45
 8,164,930 8.00 8.22 7.45 13,600 1,117,250 -11.5
10/03/2020
8.00
 7,706,030 8.45 8.45 7.89 53,870 781,490 -7.8
09/03/2020
8.45
 977,950 9.08 9.08 8.45 500 1,590 -0.0
06/03/2020
9.08
 1,783,630 9.19 9.19 8.96 0 25,540 -0.3
05/03/2020
9.19
 3,050,390 9.30 9.52 9.19 22,700 4,000 0.2
04/03/2020
9.30
 4,791,830 8.96 9.41 8.89 534,500 957,270 -5.2
03/03/2020
8.96
 2,095,870 8.78 9.15 8.89 0 697,950 -8.5
02/03/2020
8.78
 3,063,000 8.70 8.89 8.70 42,510 1,398,230 -16.1
28/02/2020
8.70
 4,896,390 9.19 9.19 8.63 160,020 1,454,740 -15.4
27/02/2020
9.19
 1,446,710 9.04 9.19 9.00 12,000 0 0.1
26/02/2020
9.04
 1,986,760 9.30 9.30 9.00 400 134,640 -1.6
25/02/2020
9.30
 2,792,780 9.11 9.37 8.96 9,860 3,520 0.1
24/02/2020
9.11
 6,759,290 9.78 9.78 9.11 80,120 693,030 -7.7
21/02/2020
9.78
 2,973,540 9.89 10.00 9.78 87,010 1,248,520 -15.5
20/02/2020
9.89
 3,491,190 9.85 10.11 9.85 28,120 1,514,410 -19.9
19/02/2020
9.85
 1,981,480 9.89 9.96 9.82 0 1,113,270 -14.8
18/02/2020
9.89
 1,791,080 9.96 10.04 9.89 3,100 0 0.0
17/02/2020
9.96
 2,732,630 9.89 10.08 9.89 1,074,870 501,730 7.7
14/02/2020
9.89
 2,601,780 10.00 10.04 9.82 235,150 800,050 -7.5
13/02/2020
10.00
 2,123,630 10.04 10.15 9.96 108,790 1,720 1.5
12/02/2020
10.04
 3,214,200 9.89 10.15 9.89 171,540 1,620 2.3
11/02/2020
9.89
 3,431,520 9.63 10.00 9.63 600,360 0 7.9
10/02/2020
9.63
 2,609,730 9.82 9.89 9.48 576,400 0 7.6
07/02/2020
9.82
 3,196,760 9.89 10.04 9.82 173,190 10,280 2.2
06/02/2020
9.89
 4,844,650 9.26 9.89 9.37 30,280 47,310 -0.2
05/02/2020
9.26
 4,838,490 9.04 9.52 9.00 6,550 41,810 -0.4
04/02/2020
9.04
 3,087,330 9.26 9.45 9.00 7,950 538,160 -6.5
03/02/2020
9.26
 6,494,050 9.85 9.85 9.19 263,850 404,030 -1.7

Chính sách bảo mật | Điều khoản sử dụng |