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)
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
16/07/2019
12.56
 2,414,760 12.66 12.66 12.49 0 1,010 -0.0
15/07/2019
12.66
 2,010,670 12.70 12.73 12.59 527,040 1,890 9.9
12/07/2019
12.70
 2,505,080 12.80 12.90 12.66 255,470 1,550 4.8
11/07/2019
12.80
 3,283,970 12.66 12.90 12.76 276,200 71,500 3.9
10/07/2019
12.66
 2,302,310 12.43 12.66 12.53 245,000 23,070 4.1
09/07/2019
12.43
 2,349,570 12.46 12.49 12.26 8,010 121,400 -2.1
08/07/2019
12.46
 3,162,500 12.56 12.73 12.46 280,900 708,550 -7.9
05/07/2019
12.56
 1,679,490 12.56 12.73 12.56 434,160 250,040 3.5
04/07/2019
12.56
 2,135,930 12.53 12.70 12.56 254,440 5,700 4.7
03/07/2019
12.53
 2,900,160 12.73 12.73 12.53 211,150 0 3.9
02/07/2019
12.73
 1,547,040 12.80 12.80 12.66 246,900 0 4.7
01/07/2019
12.80
 2,012,310 12.56 12.90 12.73 226,200 86,530 2.7
28/06/2019
12.56
 3,226,350 12.53 12.66 12.29 461,860 39,650 7.9
27/06/2019
12.53
 3,884,290 12.93 13.00 12.53 201,020 39,430 3.1
26/06/2019
12.93
 3,709,050 12.70 13.07 12.70 494,210 450 9.5
25/06/2019
12.70
 2,581,840 12.76 12.83 12.66 670,010 2,670 12.6
24/06/2019
12.76
 3,074,600 12.66 12.86 12.59 669,850 3,030 12.6
21/06/2019
12.66
 3,047,710 12.56 12.86 12.63 390,100 46,210 6.5
20/06/2019
12.56
 3,465,940 12.22 12.59 12.22 209,850 0 3.9
19/06/2019
12.22
 3,142,410 11.92 12.39 12.16 10,150 0 0.2
18/06/2019
11.92
 2,898,730 12.12 12.19 11.89 3,020 68,250 -1.2
17/06/2019
12.12
 1,741,580 12.19 12.36 12.06 10 1,050 -0.0
14/06/2019
12.19
 1,363,870 12.33 12.46 12.16 5,080 16,000 -0.2
13/06/2019
12.33
 2,126,320 12.26 12.46 12.06 430 10,000 -0.2
12/06/2019
12.26
 2,673,900 12.63 12.63 12.22 950 2,790 -0.0
11/06/2019
12.63
 1,269,490 12.70 12.76 12.53 22,030 3,280 0.4
10/06/2019
12.70
 1,821,810 12.70 12.93 12.66 250 1,900 -0.0
07/06/2019
12.70
 3,066,500 12.39 12.70 12.53 200,050 788,850 -11.0
06/06/2019
12.39
 3,101,390 12.26 12.39 12.06 217,480 50,030 3.0
05/06/2019
12.26
 3,179,460 12.22 12.53 12.26 408,470 100,300 5.7
04/06/2019
12.22
 2,672,550 11.95 12.33 12.06 281,630 10,100 4.9
03/06/2019
11.95
 6,551,290 12.59 12.59 11.89 707,380 1,366,100 -11.9
31/05/2019
12.59
 7,582,050 13.27 13.27 12.49 463,760 125,560 6.4
30/05/2019
13.27
 2,287,190 13.27 13.54 13.20 0 285,360 -5.7
29/05/2019
13.27
 2,502,740 13.67 13.67 13.27 5,290 339,000 -6.6
28/05/2019
13.67
 3,290,680 13.17 13.67 13.27 321,390 33,260 5.9
27/05/2019
13.17
 3,194,430 13.23 13.30 13.10 5,830 771,300 -15.0
24/05/2019
13.23
 6,721,800 13.87 13.87 13.20 4,640 1,782,660 -35.8
23/05/2019
13.87
 10,717,190 14.01 14.01 13.40 7,090 1,703,100 -34.6
22/05/2019
14.01
 5,292,890 14.28 14.38 13.94 72,710 1,510 1.5
21/05/2019
14.28
 2,580,650 14.41 14.41 14.18 39,170 16,130 0.5
20/05/2019
14.41
 6,456,480 14.04 14.55 14.11 435,710 2,191,700 -37.4
17/05/2019
14.04
 6,112,600 13.91 14.18 13.87 680,220 1,131,400 -9.4
16/05/2019
13.91
 3,542,970 13.94 14.21 13.91 64,200 392,440 -6.8
15/05/2019
13.94
 5,577,380 14.28 14.41 13.94 43,230 986,470 -19.8
14/05/2019
14.28
 6,336,840 13.54 14.28 13.47 27,810 296,630 -5.5
13/05/2019
13.54
 3,584,830 13.64 13.87 13.54 66,830 520,310 -9.2
10/05/2019
13.64
 6,464,550 13.34 13.81 13.27 11,220 317,610 -6.2
09/05/2019
13.34
 4,265,430 13.37 13.54 13.27 147,200 43,510 2.1
08/05/2019
13.37
 6,918,830 12.96 13.57 12.70 376,020 208,580 3.1
07/05/2019
12.96
 3,505,550 12.49 12.96 12.46 321,500 40,640 5.2
06/05/2019
12.49
 2,703,870 12.93 12.93 12.39 358,510 0 6.7
03/05/2019
12.93
 2,124,300 13.13 13.13 12.86 164,710 128,770 0.7
02/05/2019
13.13
 4,904,560 12.76 13.17 12.66 393,220 82,200 6.0
26/04/2019
12.76
 2,231,960 12.83 12.83 12.66 270,010 350,000 -1.5
25/04/2019
12.83
 2,031,600 12.80 12.86 12.56 300,020 10 5.7
24/04/2019
12.80
 3,208,920 12.86 13.07 12.70 410,400 11,100 7.6
23/04/2019
12.86
 2,892,680 12.86 13.10 12.86 174,000 78,980 1.8
22/04/2019
12.86
 2,822,490 12.66 13.07 12.66 140,000 20,210 2.3
19/04/2019
12.66
 1,193,740 12.66 12.83 12.53 122,910 10,000 2.1
18/04/2019
12.66
 3,120,360 12.93 13.03 12.43 449,680 22,000 8.0
17/04/2019
12.93
 3,633,580 13.03 13.40 12.93 773,220 214,060 11.0
16/04/2019
13.03
 2,255,280 13.03 13.03 12.56 247,740 38,900 4.0
12/04/2019
13.03
 2,292,210 12.90 13.20 12.53 67,500 8,910 1.1

Chính sách bảo mật | Điều khoản sử dụng |