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)
26/06/2020
4.64
 1,997,590 4.64 4.73 4.62 0 8,030 -0.1
25/06/2020
4.64
 2,861,890 4.73 4.73 4.57 5,190 83,020 -0.8
24/06/2020
4.73
 2,769,460 4.84 4.86 4.73 13,000 68,910 -0.6
23/06/2020
4.84
 4,944,590 4.75 4.88 4.73 5,230 145,690 -1.5
22/06/2020
4.75
 2,974,240 4.75 4.84 4.71 9,170 118,670 -1.2
19/06/2020
4.75
 3,099,330 4.64 4.75 4.66 115,220 50,000 0.7
18/06/2020
4.64
 1,807,130 4.68 4.68 4.55 21,540 10,090 0.1
17/06/2020
4.68
 2,515,280 4.71 4.75 4.62 10,100 130,810 -1.2
16/06/2020
4.71
 3,090,220 4.51 4.73 4.59 51,730 80,360 -0.3
15/06/2020
4.51
 7,499,440 4.77 4.77 4.44 121,640 288,130 -1.7
12/06/2020
4.77
 8,957,840 4.84 4.84 4.53 159,880 25,400 1.4
11/06/2020
4.84
 11,099,440 5.19 5.26 4.84 103,940 616,450 -5.9
10/06/2020
5.19
 5,912,570 5.22 5.26 5.10 265,450 85,500 2.1
09/06/2020
5.22
 6,511,690 5.33 5.33 5.19 93,890 10 1.1
08/06/2020
5.33
 12,619,130 5.04 5.37 5.15 291,010 23,850 3.2
05/06/2020
5.04
 6,133,140 4.97 5.04 4.88 180,070 3,750 2.0
04/06/2020
4.97
 5,664,430 5.06 5.15 4.97 1,500 4,320 -0.0
03/06/2020
5.06
 6,078,900 4.97 5.10 5.02 5,000 12,910 -0.1
02/06/2020
4.97
 12,785,380 4.84 5.15 4.79 50,750 1,348,820 -14.3
01/06/2020
4.84
 3,785,940 4.71 4.88 4.79 3,200 27,620 -0.3
29/05/2020
4.71
 4,663,800 4.75 4.79 4.68 7,820 320,910 -3.3
28/05/2020
4.75
 4,303,140 4.79 4.86 4.75 7,690 8,320 -0.0
27/05/2020
4.79
 7,257,150 4.95 5.02 4.79 13,100 13,750 -0.0
26/05/2020
4.95
 7,062,640 4.86 4.97 4.86 1,450 23,210 -0.2
25/05/2020
4.86
 3,854,050 4.77 4.88 4.73 26,620 18,000 0.1
22/05/2020
4.77
 7,404,370 4.79 4.97 4.75 160,830 5,620 1.7
21/05/2020
4.79
 6,474,140 4.86 4.95 4.79 1,000 1,990 -0.0
20/05/2020
4.86
 4,449,950 4.95 4.95 4.84 31,620 3,990 0.3
19/05/2020
4.95
 7,719,890 4.84 5.06 4.88 34,000 90,670 -0.6
18/05/2020
4.84
 7,832,680 4.64 4.86 4.71 25,310 34,720 -0.1
15/05/2020
4.64
 7,270,410 4.59 4.77 4.57 60,090 106,300 -0.5
14/05/2020
4.59
 6,783,660 4.73 4.73 4.59 113,250 47,290 0.7
13/05/2020
4.73
 7,672,280 4.66 4.79 4.53 29,230 107,290 -0.8
12/05/2020
4.66
 7,489,770 4.59 4.77 4.46 11,190 31,700 -0.2
11/05/2020
4.59
 13,475,920 4.30 4.59 4.32 104,960 305,810 -2.0
08/05/2020
4.30
 7,301,050 4.25 4.37 4.27 94,620 292,220 -1.9
07/05/2020
4.25
 4,082,290 4.31 4.31 4.22 26,690 763,560 -7.1
06/05/2020
4.31
 4,959,750 4.22 4.35 4.27 2,200 805,650 -7.8
05/05/2020
4.22
 3,631,780 4.10 4.26 4.11 0 177,960 -1.7
04/05/2020
4.10
 4,855,470 4.06 4.31 4.08 7,730 1,436,130 -13.4
29/04/2020
4.06
 2,947,270 3.89 4.10 3.95 367,200 697,000 -3.0
28/04/2020
3.89
 5,527,860 4.00 4.00 3.80 223,950 514,250 -2.5
27/04/2020
4.00
 6,192,430 4.17 4.19 4.00 2,800 1,482,690 -13.5
24/04/2020
4.17
 4,040,570 4.26 4.30 4.12 240 1,689,870 -16.0
23/04/2020
4.26
 4,500,870 4.17 4.31 4.17 5,490 181,600 -1.7
22/04/2020
4.17
 7,479,040 4.31 4.31 4.01 43,670 16,970 0.2
21/04/2020
4.31
 10,487,880 4.64 4.64 4.31 19,100 259,170 -2.3
20/04/2020
4.64
 12,178,830 4.35 4.64 4.31 136,000 120,580 0.2
17/04/2020
4.35
 8,510,590 4.26 4.38 4.30 37,650 649,050 -6.0
16/04/2020
4.26
 5,462,140 4.20 4.35 4.07 302,870 262,190 0.4
15/04/2020
4.20
 5,227,150 4.31 4.31 4.15 137,980 712,660 -5.5
14/04/2020
4.31
 5,252,310 4.39 4.40 4.13 9,580 193,200 -1.7
13/04/2020
4.39
 7,208,840 4.14 4.43 4.24 480,250 110 4.8
10/04/2020
4.14
 7,279,340 4.25 4.25 4.00 347,970 3,270 3.2
09/04/2020
4.25
 8,974,900 4.06 4.34 4.11 61,670 188,680 -1.2
08/04/2020
4.06
 5,859,970 3.83 4.08 3.73 69,110 29,000 0.4
07/04/2020
3.83
 14,124,290 3.58 3.83 3.66 79,090 336,800 -2.2
06/04/2020
3.58
 1,337,280 3.35 3.58 3.58 182,240 184,430 -0.0
03/04/2020
3.35
 1,178,380 3.13 3.35 3.35 0 2,630 -0.0
01/04/2020
3.13
 3,630,560 3.00 3.20 3.00 435,930 544,130 -0.8
31/03/2020
3.00
 7,211,710 3.20 3.28 2.98 107,240 1,987,730 -13.1
30/03/2020
3.20
 2,812,810 3.44 3.44 3.20 17,300 260 0.1
27/03/2020
3.44
 3,495,910 3.62 3.62 3.42 5,490 500,000 -4.0
26/03/2020
3.62
 2,795,430 3.76 3.76 3.62 157,920 80,000 0.7
25/03/2020
3.76
 3,704,500 3.63 3.88 3.70 51,030 201,010 -1.3
24/03/2020
3.63
 4,381,080 3.62 3.72 3.55 49,070 287,510 -1.9
23/03/2020
3.62
 7,464,240 3.89 3.89 3.62 197,700 424,530 -1.9
20/03/2020
3.89
 3,792,870 3.64 3.89 3.73 76,000 260,350 -1.6
19/03/2020
3.64
 6,030,340 3.86 3.86 3.61 85,510 1,603,500 -13.6
18/03/2020
3.86
 5,532,080 4.13 4.15 3.86 85,510 1,603,500 -13.6
17/03/2020
4.13
 3,458,490 4.09 4.13 3.87 10,110 480,980 -4.3
16/03/2020
4.09
 4,036,890 4.13 4.22 3.95 877,360 552,540 3.0
13/03/2020
4.13
 5,893,460 4.15 4.15 3.86 166,870 727,120 -4.9
12/03/2020
4.15
 5,177,370 4.46 4.46 4.15 14,500 898,570 -8.3
11/03/2020
4.46
 8,164,930 4.79 4.93 4.46 13,600 1,117,250 -11.5
10/03/2020
4.79
 7,706,030 5.06 5.06 4.73 53,870 781,490 -7.8
09/03/2020
5.06
 977,950 5.44 5.44 5.06 500 1,590 -0.0
06/03/2020
5.44
 1,783,630 5.50 5.50 5.37 0 25,540 -0.3
05/03/2020
5.50
 3,050,390 5.57 5.70 5.50 22,700 4,000 0.2
04/03/2020
5.57
 4,791,830 5.37 5.64 5.33 534,500 957,270 -5.2
03/03/2020
5.37
 2,095,870 5.26 5.48 5.33 0 697,950 -8.5
02/03/2020
5.26
 3,063,000 5.22 5.33 5.22 42,510 1,398,230 -16.1
28/02/2020
5.22
 4,896,390 5.50 5.50 5.17 160,020 1,454,740 -15.4
27/02/2020
5.50
 1,446,710 5.42 5.50 5.39 12,000 0 0.1
26/02/2020
5.42
 1,986,760 5.57 5.57 5.39 400 134,640 -1.6
25/02/2020
5.57
 2,792,780 5.46 5.62 5.37 9,860 3,520 0.1
24/02/2020
5.46
 6,759,290 5.86 5.86 5.46 80,120 693,030 -7.7
21/02/2020
5.86
 2,973,540 5.93 5.99 5.86 87,010 1,248,520 -15.5
20/02/2020
5.93
 3,491,190 5.90 6.06 5.90 28,120 1,514,410 -19.9
19/02/2020
5.90
 1,981,480 5.93 5.97 5.88 0 1,113,270 -14.8
18/02/2020
5.93
 1,791,080 5.97 6.01 5.93 3,100 0 0.0
17/02/2020
5.97
 2,732,630 5.93 6.04 5.93 1,074,870 501,730 7.7
14/02/2020
5.93
 2,601,780 5.99 6.01 5.88 235,150 800,050 -7.5
13/02/2020
5.99
 2,123,630 6.01 6.08 5.97 108,790 1,720 1.5
12/02/2020
6.01
 3,214,200 5.93 6.08 5.93 171,540 1,620 2.3
11/02/2020
5.93
 3,431,520 5.77 5.99 5.77 600,360 0 7.9
10/02/2020
5.77
 2,609,730 5.88 5.93 5.68 576,400 0 7.6
07/02/2020
5.88
 3,196,760 5.93 6.01 5.88 173,190 10,280 2.2
06/02/2020
5.93
 4,844,650 5.55 5.93 5.62 30,280 47,310 -0.2
05/02/2020
5.55
 4,838,490 5.42 5.70 5.39 6,550 41,810 -0.4

Chính sách bảo mật | Điều khoản sử dụng |