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)
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
31/01/2020
9.85
 4,474,300 10.56 10.59 9.85 100,300 118,460 -0.3
30/01/2020
10.56
 4,054,680 11.08 11.08 10.45 152,550 76,010 1.1
22/01/2020
11.08
 2,436,380 10.96 11.19 10.93 226,120 200 3.4
21/01/2020
10.96
 2,648,330 10.74 11.11 10.67 19,110 2,000 0.3
20/01/2020
10.74
 1,878,050 10.85 10.89 10.67 23,290 770,220 -10.8
17/01/2020
10.85
 1,366,970 10.89 11.00 10.85 101,140 247,750 -2.2
16/01/2020
10.89
 3,924,160 10.82 11.08 10.67 18,240 761,540 -10.9
15/01/2020
10.82
 1,379,250 10.89 11.04 10.78 14,470 10 0.2
14/01/2020
10.89
 3,108,720 11.08 11.08 10.82 313,640 900,000 -8.6
13/01/2020
11.08
 2,762,860 11.22 11.22 11.04 15,460 181,310 -2.5
10/01/2020
11.22
 2,240,000 11.26 11.34 11.08 12,610 198,000 -2.8
09/01/2020
11.26
 3,150,280 11.59 11.59 11.22 18,610 307,470 -4.4
08/01/2020
11.59
 4,315,660 11.59 12.00 11.56 3,150 530,820 -8.3
07/01/2020
11.59
 1,697,580 11.74 11.74 11.52 3,130 9,430 -0.1
06/01/2020
11.74
 6,008,080 11.26 11.85 11.59 894,940 1,408,080 -8.1
03/01/2020
11.26
 4,776,940 11.15 11.56 11.26 44,690 1,629,440 -24.3
02/01/2020
11.15
 1,184,670 11.15 11.19 11.08 66,170 301,180 -3.5
31/12/2019
11.15
 1,229,970 11.26 11.30 11.11 201,170 73,170 1.9
30/12/2019
11.26
 2,702,300 11.11 11.41 11.11 211,140 523,700 -4.8
27/12/2019
11.11
 1,068,270 11.04 11.15 11.04 212,220 190,540 0.3
26/12/2019
11.04
 1,526,360 11.00 11.22 11.00 212,500 611,050 -6.0
25/12/2019
11.00
 863,390 11.04 11.15 11.00 18,510 57,580 -0.6
24/12/2019
11.04
 1,102,050 11.04 11.04 10.93 201,000 300,000 -1.5
23/12/2019
11.04
 2,042,440 11.22 11.26 10.96 211,000 426,420 -3.2
20/12/2019
11.22
 1,288,680 11.26 11.45 11.19 266,590 361,350 -1.4
19/12/2019
11.26
 1,364,830 11.22 11.45 11.19 330,000 79,070 3.8
18/12/2019
11.22
 2,721,060 11.04 11.45 11.00 352,190 74,790 4.2
17/12/2019
11.04
 1,727,180 11.15 11.22 11.00 324,300 302,660 0.3
16/12/2019
11.15
 2,236,660 11.00 11.30 10.96 316,740 300,000 0.3
13/12/2019
11.00
 1,739,690 10.85 11.04 10.89 338,950 567,540 -3.4
12/12/2019
10.85
 2,027,220 10.71 11.04 10.59 14,790 585,000 -8.3
11/12/2019
10.71
 2,589,570 10.85 10.89 10.45 2,790 1,043,450 -14.9
10/12/2019
10.85
 2,255,400 11.04 11.04 10.74 4,800 387,150 -5.6
09/12/2019
11.04
 1,379,500 11.11 11.26 11.00 2,870 697,140 -10.4
06/12/2019
11.11
 682,630 11.11 11.26 11.08 4,710 367,230 -5.5
05/12/2019
11.11
 1,793,470 11.26 11.56 11.11 0 398,550 -6.1

Chính sách bảo mật | Điều khoản sử dụng |