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)
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
04/12/2019
11.26
 1,797,740 11.00 11.26 10.89 1,000 761,220 -11.3
03/12/2019
11.00
 1,934,620 11.15 11.26 10.89 300,350 851,940 -8.3
02/12/2019
11.15
 1,863,960 11.45 11.48 11.00 2,090 109,870 -1.6
29/11/2019
11.45
 1,052,860 11.45 11.63 11.41 5,490 60 0.1
28/11/2019
11.45
 1,312,700 11.48 11.48 11.34 4,100 9,710 -0.1
27/11/2019
11.48
 1,119,170 11.48 11.59 11.48 17,160 633,110 -9.6
26/11/2019
11.48
 1,762,440 11.48 11.59 11.45 3,200 967,950 -15.0
25/11/2019
11.48
 1,261,410 11.59 11.74 11.48 2,000 150,430 -2.3
22/11/2019
11.59
 3,311,770 11.89 12.04 11.34 10,000 438,130 -6.8
21/11/2019
11.89
 1,734,800 11.96 12.08 11.89 2,900 620,550 -9.9
20/11/2019
11.96
 1,419,060 12.15 12.15 11.96 2,660 209,940 -3.4
19/11/2019
12.15
 639,800 12.19 12.30 12.15 10 36,470 -0.6
18/11/2019
12.19
 1,121,660 12.15 12.41 12.15 202,700 281,720 -1.3
15/11/2019
12.15
 1,051,900 12.08 12.26 12.08 2,640 0 0.0
14/11/2019
12.08
 1,425,550 12.04 12.22 12.04 505,000 1,087,310 -9.5
13/11/2019
12.04
 2,355,420 12.30 12.34 12.04 6,540 413,450 -6.7
12/11/2019
12.30
 749,900 12.22 12.34 12.19 37,310 134,400 -1.6
11/11/2019
12.22
 1,031,040 12.30 12.37 12.19 2,530 60,830 -1.0
08/11/2019
12.30
 1,675,560 12.41 12.56 12.30 2,600 15,680 -0.2
07/11/2019
12.41
 1,293,640 12.45 12.52 12.34 152,910 21,880 2.2
06/11/2019
12.45
 1,255,880 12.56 12.59 12.45 32,470 150 0.5
05/11/2019
12.56
 3,888,050 12.11 12.63 12.11 109,860 7,040 1.7
04/11/2019
12.11
 2,051,090 12.15 12.37 12.08 15,950 664,590 -10.7
01/11/2019
12.15
 1,437,510 12.15 12.22 12.00 120,340 147,490 -0.4
31/10/2019
12.15
 1,238,190 12.26 12.37 12.04 39,000 180,940 -2.3
30/10/2019
12.26
 2,056,620 12.11 12.37 11.96 39,780 96,940 -0.9
29/10/2019
12.11
 919,290 12.15 12.15 12.00 130,260 23,820 1.7
28/10/2019
12.15
 1,098,380 12.15 12.22 12.08 24,230 9,100 0.2
25/10/2019
12.15
 1,171,730 12.00 12.22 12.04 2,700 109,250 -1.7
24/10/2019
12.00
 1,153,700 11.78 12.08 11.93 0 271,200 -4.4
23/10/2019
11.78
 2,550,530 12.08 12.11 11.78 30 1,343,430 -21.5
22/10/2019
12.08
 2,409,850 12.11 12.22 11.78 311,950 252,000 1.0
21/10/2019
12.11
 1,156,700 12.26 12.34 12.11 120,000 0 2.0
18/10/2019
12.26
 701,650 12.34 12.41 12.26 23,010 22,000 0.0
17/10/2019
12.34
 559,690 12.41 12.45 12.34 22,100 19,250 0.0
16/10/2019
12.41
 708,910 12.37 12.52 12.34 22,000 23,000 -0.0
15/10/2019
12.37
 957,860 12.41 12.52 12.34 4,730 0 0.1
14/10/2019
12.41
 1,598,960 12.63 12.78 12.41 2,710 0 0.0
11/10/2019
12.63
 1,863,330 12.52 12.71 12.37 43,530 32,640 0.2
10/10/2019
12.52
 1,283,930 12.45 12.74 12.48 2,510 0 0.0
09/10/2019
12.45
 1,202,170 12.30 12.45 12.26 8,940 1,000 0.1
08/10/2019
12.30
 2,746,390 12.45 12.56 12.11 18,990 0 0.3
07/10/2019
12.45
 1,441,940 12.59 12.71 12.45 19,940 0 0.3
04/10/2019
12.59
 3,184,790 12.96 12.96 12.56 9,790 100,750 -1.6
03/10/2019
12.96
 2,152,370 12.89 13.04 12.63 354,430 100,230 4.4
02/10/2019
12.89
 2,443,030 13.19 13.19 12.89 2,690 214,300 -3.7
01/10/2019
13.19
 4,410,930 13.45 13.59 13.11 220,200 92,500 2.3
30/09/2019
13.45
 2,991,650 13.48 13.78 13.45 0 107,260 -2.0
27/09/2019
13.48
 1,906,710 13.19 13.48 13.19 660 131,250 -2.4
26/09/2019
13.19
 1,342,110 13.34 13.37 13.15 190,350 48,100 2.5
25/09/2019
13.34
 1,116,430 13.15 13.41 13.04 2,880 175,710 -3.1
24/09/2019
13.15
 2,464,880 13.41 13.48 13.11 321,870 73,420 4.4
23/09/2019
13.41
 1,786,760 13.48 13.63 13.41 401,000 225,000 3.2
20/09/2019
13.48
 2,268,270 13.41 13.67 13.41 242,670 531,970 -5.3
19/09/2019
13.41
 1,428,640 13.52 13.56 13.41 0 290,470 -5.3
18/09/2019
13.52
 1,671,500 13.71 13.71 13.52 205,720 183,740 0.4
17/09/2019
13.71
 4,680,080 13.37 13.85 13.45 411,300 437,730 -0.5
16/09/2019
13.37
 3,864,860 13.04 13.63 13.37 37,580 365,200 -6.0
13/09/2019
13.04
 1,471,910 13.11 13.19 12.96 84,130 0 1.5
12/09/2019
13.11
 1,333,820 12.78 13.19 12.78 0 46,390 -0.8
11/09/2019
12.78
 1,309,470 12.67 12.85 12.63 50,000 144,680 -1.6
10/09/2019
12.67
 4,081,420 13.19 13.34 12.59 172,060 282,680 -2.0
09/09/2019
13.19
 2,957,290 13.22 13.52 13.15 29,000 155,000 -2.3
06/09/2019
13.22
 591,240 13.22 13.34 13.15 5,000 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |