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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |