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)
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
11/04/2019
12.90
 2,906,370 13.27 13.44 12.90 9,680 0 0.2
10/04/2019
13.27
 5,296,730 13.27 13.54 13.03 287,610 733,900 -8.9
09/04/2019
13.27
 6,109,170 13.67 13.77 13.27 854,000 1,141,360 -5.8
08/04/2019
13.67
 5,698,410 13.13 13.71 13.37 1,739,300 810,820 18.8
05/04/2019
13.13
 2,937,510 12.93 13.20 12.83 196,500 132,870 1.2
04/04/2019
12.93
 3,757,750 12.93 13.27 12.90 1,299,170 10,930 25.0
03/04/2019
12.93
 6,347,630 12.53 12.93 12.46 1,324,610 706,560 11.9
02/04/2019
12.53
 3,548,500 12.39 12.73 12.43 389,000 56,750 6.2
01/04/2019
12.39
 2,116,610 12.06 12.39 12.19 244,150 238,500 0.1
29/03/2019
12.06
 2,789,710 11.92 12.33 12.02 206,000 22,500 3.3
28/03/2019
11.92
 1,855,930 11.82 11.95 11.65 272,520 6,530 4.7
27/03/2019
11.82
 1,516,180 11.82 12.02 11.82 0 7,740 -0.1
26/03/2019
11.82
 2,244,530 11.38 11.85 11.31 500 11,400 -0.2
25/03/2019
11.38
 5,047,310 11.85 11.85 11.25 1,873,370 15,490 31.3
22/03/2019
11.85
 3,818,910 11.65 11.99 11.65 802,690 870 14.1
21/03/2019
11.65
 3,771,070 12.53 12.76 11.65 10,060 4,000 0.1
20/03/2019
12.53
 2,220,530 12.73 12.73 12.22 1,100 6,700 -0.1
19/03/2019
12.73
 2,877,300 12.70 13.07 12.70 64,990 2,550 1.2
18/03/2019
12.70
 1,921,530 12.56 12.83 12.63 1,000 20,070 -0.4
15/03/2019
12.56
 1,726,070 12.43 12.63 12.33 122,460 2,100 2.2
14/03/2019
12.43
 1,772,540 12.46 12.66 12.43 4,300 300 0.1
13/03/2019
12.46
 1,607,990 12.66 12.76 12.43 150 309,700 -5.7
12/03/2019
12.66
 2,244,540 12.39 12.73 12.46 260,670 41,310 4.1
11/03/2019
12.39
 2,543,440 12.46 12.49 12.09 2,060 323,800 -5.9
08/03/2019
12.46
 2,962,910 12.73 12.73 12.33 2,000 4,390 -0.0
07/03/2019
12.73
 2,663,760 12.93 13.00 12.73 84,500 100,000 -0.3
06/03/2019
12.93
 3,728,800 12.33 12.93 12.12 707,800 38,280 12.2
05/03/2019
12.33
 4,250,240 12.39 12.59 12.19 1,030,390 110 19.0
04/03/2019
12.39
 5,259,700 11.75 12.43 11.99 500 111,250 -2.0
01/03/2019
11.75
 2,312,530 11.45 11.79 11.55 47,590 36,830 0.2
28/02/2019
11.45
 3,276,110 11.58 11.89 11.45 24,300 200 0.4
27/02/2019
11.58
 2,179,110 11.65 11.92 11.58 2,256,110 2,056,600 3.5
26/02/2019
11.65
 5,210,570 11.85 11.85 11.45 9,200 924,200 -15.7
25/02/2019
11.85
 1,976,420 11.89 12.09 11.85 10,680 124,350 -2.0
22/02/2019
11.89
 1,856,080 11.85 12.12 11.69 0 4,690 -0.1
21/02/2019
11.85
 2,514,020 11.72 12.02 11.72 1,075,040 0 18.9

Chính sách bảo mật | Điều khoản sử dụng |