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

19.25
-0.45
(-2.28%)
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
(2026-08-18) 		1.20 6.49% 121,900,300 -1,259,037 0
18.35
34
19.25
2 tháng
(2026-07-20) 		0.40 2.07% 189,119,800 -1,259,037 0
17.50
34
19.25
3 tháng
(2026-06-19) 		1.10 5.89% 268,858,900 -1,259,037 0
17.50
34
19.25
6 tháng
(2026-03-23) 		-0.85 -4.14% 523,411,000 -1,259,037 0
11.35
34
19.25
12 tháng
(2025-09-22) 		6.78 52.48% 1,656,686,100 -1,259,037 0
11.32
34
19.25
24 tháng
(2024-09-27) 		3.73 23.38% 3,095,242,400 -1,259,037 0
9.76
34
19.25
36 tháng
(2023-10-03) 		5.32 36.95% 4,376,524,300 -1,259,037 0
9.76
34
19.25
60 tháng
(2021-10-13) 		8.78 80.41% 7,794,329,200 79,433,031 1,314.2
7.47
34
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
5.17
 8,188,280 5.26 5.33 5.15 45,900 18,150 0.3
13/11/2020
5.26
 4,994,540 5.28 5.33 5.22 3,000 71,840 -0.8
12/11/2020
5.28
 5,132,230 5.35 5.37 5.26 108,590 693,490 -7.0
11/11/2020
5.35
 13,230,970 5.17 5.42 5.22 632,610 25,610 7.2
10/11/2020
5.17
 9,522,940 5.04 5.26 5.15 651,810 13,460 7.5
09/11/2020
5.04
 3,946,670 4.88 5.04 4.88 234,240 5,900 2.6
06/11/2020
4.88
 1,490,380 4.88 4.93 4.82 0 0 0
05/11/2020
4.88
 1,948,250 4.97 4.99 4.88 3,780 20,070 -0.2
04/11/2020
4.97
 3,828,560 4.84 5.02 4.84 12,190 29,100 -0.2
03/11/2020
4.84
 2,222,420 4.77 4.88 4.79 20,980 257,250 -2.6
02/11/2020
4.77
 1,347,920 4.82 4.84 4.75 0 0 0
30/10/2020
4.82
 2,715,390 4.77 4.88 4.73 0 208,790 -2.3
29/10/2020
4.77
 2,415,310 4.77 4.79 4.68 180 5,000 -0.1
28/10/2020
4.77
 4,310,880 4.79 4.88 4.75 71,520 500 0.8
27/10/2020
4.79
 5,581,180 4.88 4.93 4.77 2,000 0 0.0
26/10/2020
4.88
 7,698,480 5.06 5.06 4.88 2,000 2,200 -0.0
23/10/2020
5.06
 2,361,150 5.06 5.13 5.04 2,300 0 0.0
22/10/2020
5.06
 3,220,510 5.06 5.06 4.99 6,940 362,330 -4.0
21/10/2020
5.06
 4,354,930 5.13 5.15 5.06 14,780 452,650 -5.0
20/10/2020
5.13
 4,810,270 5.06 5.17 5.08 100 500,000 -5.8
19/10/2020
5.06
 4,658,100 5.13 5.17 5.06 20,600 462,470 -5.1
16/10/2020
5.13
 4,508,880 5.13 5.19 5.10 15,800 435,000 -4.9
15/10/2020
5.13
 4,978,240 5.10 5.19 5.08 41,900 252,000 -2.4
14/10/2020
5.10
 5,311,850 5.13 5.19 5.10 9,890 350,770 -3.9
13/10/2020
5.13
 4,272,690 5.17 5.19 5.13 3,600 352,000 -4.0
12/10/2020
5.17
 11,312,100 5.37 5.39 5.15 3,000 500,840 -6.0
09/10/2020
5.37
 3,826,640 5.37 5.50 5.37 18,020 248,490 -2.8
08/10/2020
5.37
 9,054,770 5.33 5.42 5.28 0 1,034,280 -12.5
07/10/2020
5.33
 9,045,000 5.44 5.44 5.33 5,700 1,019,630 -12.3
06/10/2020
5.44
 7,132,070 5.46 5.57 5.37 1,500 1,173,820 -14.4
05/10/2020
5.46
 15,719,190 5.13 5.46 5.15 354,810 951,280 -7.1
02/10/2020
5.13
 11,211,910 5.17 5.19 4.99 500 1,458,850 -16.8
01/10/2020
5.17
 4,809,220 5.13 5.22 5.13 41,490 1,025,720 -11.4
30/09/2020
5.13
 5,418,030 5.10 5.13 5.04 110,480 132,980 -0.3
29/09/2020
5.10
 9,663,240 5.22 5.35 5.10 25,300 297,810 -3.2
28/09/2020
5.22
 6,966,880 5.15 5.26 5.15 93,340 29,780 0.7
25/09/2020
5.15
 10,216,640 5.06 5.22 5.04 48,620 97,620 -0.6
24/09/2020
5.06
 4,949,450 5.10 5.13 5.06 5,850 664,450 -7.5
23/09/2020
5.10
 7,910,200 5.08 5.22 5.10 19,200 118,560 -1.1
22/09/2020
5.08
 8,662,870 4.99 5.13 4.95 110 121,000 -1.4
21/09/2020
4.99
 6,336,790 4.99 5.10 4.99 810 59,270 -0.7
18/09/2020
4.99
 2,512,120 4.97 5.02 4.97 28,170 32,740 -0.1
17/09/2020
4.97
 5,153,810 5.04 5.08 4.95 21,000 191,780 -1.9
16/09/2020
5.04
 9,262,100 4.93 5.10 4.95 0 23,140 -0.3
15/09/2020
4.93
 4,413,630 4.95 4.99 4.88 62,380 45,510 0.2
14/09/2020
4.95
 4,765,480 4.84 4.95 4.82 137,640 3,350 1.5
11/09/2020
4.84
 2,119,750 4.82 4.84 4.77 42,730 110 0.5
10/09/2020
4.82
 2,085,970 4.84 4.90 4.82 60,000 237,900 -1.9
09/09/2020
4.84
 4,924,570 4.88 4.88 4.75 27,040 0 0.3
08/09/2020
4.88
 3,704,600 4.79 4.88 4.77 201,850 24,540 1.9
07/09/2020
4.79
 9,095,550 4.97 4.97 4.79 179,330 66,820 1.3
04/09/2020
4.97
 5,662,820 5.02 5.02 4.88 151,300 198,320 -0.5
03/09/2020
5.02
 5,648,980 5.08 5.13 4.99 750 638,940 -7.2
01/09/2020
5.08
 6,537,210 4.99 5.17 4.97 110,410 1,400 1.3
31/08/2020
4.99
 8,765,070 4.95 5.08 4.93 427,630 745,830 -3.6
28/08/2020
4.95
 5,591,500 5.04 5.06 4.95 8,540 120,550 -1.3
27/08/2020
5.04
 5,901,140 5.06 5.10 4.99 90,390 40,440 0.6
26/08/2020
5.06
 17,339,630 4.75 5.06 4.77 461,490 7,890 5.1
25/08/2020
4.75
 4,740,580 4.77 4.84 4.73 136,090 20,520 1.3
24/08/2020
4.77
 8,189,030 4.64 4.86 4.68 121,410 0 1.3
21/08/2020
4.64
 3,602,810 4.64 4.71 4.62 48,650 6,620 0.4
20/08/2020
4.64
 5,061,100 4.75 4.75 4.62 9,850 183,580 -1.8
19/08/2020
4.75
 2,832,170 4.75 4.77 4.71 1,000 0 0.0
18/08/2020
4.75
 3,383,710 4.82 4.84 4.71 2,100 27,540 -0.3
17/08/2020
4.82
 9,480,710 4.59 4.84 4.59 51,400 53,190 -0.0
14/08/2020
4.59
 5,022,780 4.75 4.75 4.57 0 350,440 -3.7
13/08/2020
4.75
 4,513,510 4.75 4.84 4.73 47,360 22,880 0.3
12/08/2020
4.75
 6,723,930 4.57 4.79 4.55 0 10,000 -0.1
11/08/2020
4.57
 2,817,890 4.59 4.62 4.53 0 13,830 -0.1
10/08/2020
4.59
 5,031,810 4.48 4.64 4.53 405,380 2,760 4.2
07/08/2020
4.48
 3,135,450 4.53 4.57 4.44 818,240 51,220 7.8
06/08/2020
4.53
 8,811,190 4.35 4.57 4.39 1,216,700 1,094,060 1.3
05/08/2020
4.35
 4,144,460 4.20 4.39 4.18 15,110 0 0.1
04/08/2020
4.20
 2,877,150 4.18 4.29 4.19 53,010 304,340 -2.4
03/08/2020
4.18
 3,843,050 3.99 4.23 4.01 70,930 53,280 0.2
31/07/2020
3.99
 1,754,160 4.03 4.03 3.91 6,000 227,110 -2.0
30/07/2020
4.03
 1,498,810 3.95 4.11 4.00 2,100 39,280 -0.3
29/07/2020
3.95
 4,866,170 4.17 4.17 3.88 2,100 39,280 -0.3
28/07/2020
4.17
 4,007,570 4.01 4.19 4.00 50,210 40,900 0.1
27/07/2020
4.01
 5,769,240 4.31 4.31 4.01 92,740 600 0.8
24/07/2020
4.31
 6,046,130 4.62 4.62 4.30 26,590 600 0.3
23/07/2020
4.62
 2,425,000 4.57 4.64 4.51 0 11,000 -0.1
22/07/2020
4.57
 2,185,400 4.59 4.71 4.57 390 0 0.0
21/07/2020
4.59
 1,941,400 4.57 4.62 4.55 13,060 300 0.1
20/07/2020
4.57
 2,583,900 4.66 4.66 4.55 200 7,640 -0.1
17/07/2020
4.66
 1,950,220 4.71 4.71 4.66 0 50 -0.0
16/07/2020
4.71
 4,941,870 4.66 4.82 4.68 0 14,960 -0.2
15/07/2020
4.66
 1,661,980 4.66 4.73 4.64 0 10,130 -0.1
14/07/2020
4.66
 1,729,280 4.68 4.68 4.62 10,770 100 0.1
13/07/2020
4.68
 2,810,710 4.62 4.75 4.64 82,370 0 0.9
10/07/2020
4.62
 2,506,480 4.71 4.71 4.59 10,100 6,490 0.0
09/07/2020
4.71
 4,490,760 4.57 4.75 4.57 0 62,790 -0.7
08/07/2020
4.57
 1,445,750 4.59 4.59 4.53 55,500 0 0.6
07/07/2020
4.59
 2,706,180 4.53 4.68 4.57 0 400 -0.0
06/07/2020
4.53
 2,244,240 4.53 4.59 4.51 10,780 432,640 -4.3
03/07/2020
4.53
 2,036,500 4.53 4.59 4.51 0 397,100 -4.1
02/07/2020
4.53
 1,172,410 4.57 4.59 4.48 3,500 233,490 -2.4
01/07/2020
4.57
 2,278,720 4.43 4.59 4.42 2,790 0 0.0
30/06/2020
4.43
 2,972,340 4.48 4.59 4.37 40,980 43,810 0.3
29/06/2020
4.48
 4,470,720 4.64 4.64 4.42 60,300 2,760 0.6

Chính sách bảo mật | Điều khoản sử dụng |