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)
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
05/09/2019
13.22
 1,574,010 13.30 13.48 13.11 1,320 95,000 -1.7
04/09/2019
13.30
 2,490,920 13.11 13.48 12.89 10 265,000 -4.7
03/09/2019
13.11
 2,736,830 13.82 13.82 13.11 215,600 500 3.9
30/08/2019
13.82
 3,141,470 13.74 14.04 13.67 127,840 104,760 0.4
29/08/2019
13.74
 3,194,140 13.71 13.93 13.71 716,590 1,000 13.3
28/08/2019
13.71
 3,853,180 13.63 13.93 13.59 532,540 1,750 9.8
27/08/2019
13.63
 5,857,900 13.30 13.97 13.30 1,418,410 176,120 22.8
26/08/2019
13.30
 4,244,090 13.41 13.41 13.04 424,320 209,530 3.8
23/08/2019
13.41
 3,042,180 13.26 13.56 13.11 579,910 58,510 9.4
22/08/2019
13.26
 6,366,150 12.93 13.59 13.19 914,000 13,000 16.4
21/08/2019
12.93
 6,991,130 12.11 12.93 12.37 627,114 203,934 7.3
20/08/2019
12.11
 1,998,440 11.85 12.15 11.85 81,370 43,460 0.6
19/08/2019
11.85
 1,111,730 11.89 12.08 11.85 5,000 610 0.1
16/08/2019
11.89
 2,603,160 11.59 12.00 11.48 630,200 31,000 9.6
15/08/2019
11.59
 1,120,150 11.63 11.63 11.30 4,700 0 0.1
14/08/2019
11.63
 882,910 11.67 12.00 11.63 2,500 42,030 -0.6
13/08/2019
11.67
 1,487,930 11.93 11.93 11.67 152,110 5,380 2.3
12/08/2019
11.93
 1,328,600 11.93 12.04 11.85 167,680 300,000 -2.1
09/08/2019
11.93
 1,238,370 12.00 12.08 11.93 400,120 25,620 6.1
08/08/2019
12.00
 2,385,880 11.45 12.08 11.41 264,170 13,620 4.0
07/08/2019
11.45
 1,904,010 11.48 11.63 11.45 460,000 31,710 6.6
06/08/2019
11.48
 2,872,430 11.93 11.93 11.48 319,350 150 4.9
05/08/2019
11.93
 1,922,930 12.00 12.11 11.93 100,000 44,970 0.9
02/08/2019
12.00
 3,307,180 12.30 12.30 11.89 123,400 211,810 -1.4
01/08/2019
12.30
 1,217,710 12.48 12.52 12.26 10,010 0 0.2
31/07/2019
12.48
 1,633,350 12.48 12.67 12.41 52,580 443,820 -6.6
30/07/2019
12.48
 1,971,030 12.52 12.67 12.48 251,480 610 4.3
29/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/07/2019
12.52
 2,840,140 12.42 12.74 12.48 255,920 50,000 3.5
26/07/2019
12.43
 3,992,140 12.26 12.59 12.39 250,500 12,110 4.4
25/07/2019
12.26
 1,995,330 12.36 12.39 12.19 253,130 312,760 -1.1
24/07/2019
12.36
 2,788,710 12.16 12.39 12.19 201,000 6,010 3.6
23/07/2019
12.16
 2,315,560 12.33 12.43 12.16 2,010 441,230 -8.1
22/07/2019
12.33
 2,003,140 12.46 12.49 12.26 100 71,640 -1.3
19/07/2019
12.46
 2,256,240 12.56 12.63 12.36 1,930 257,440 -4.7
18/07/2019
12.56
 1,915,330 12.63 12.73 12.49 6,500 268,330 -4.9
17/07/2019
12.63
 2,366,760 12.56 12.76 12.43 0 17,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |