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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |