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)
04/02/2020
5.42
 3,087,330 5.55 5.66 5.39 7,950 538,160 -6.5
03/02/2020
5.55
 6,494,050 5.90 5.90 5.50 263,850 404,030 -1.7
31/01/2020
5.90
 4,474,300 6.33 6.35 5.90 100,300 118,460 -0.3
30/01/2020
6.33
 4,054,680 6.64 6.64 6.26 152,550 76,010 1.1
22/01/2020
6.64
 2,436,380 6.57 6.70 6.55 226,120 200 3.4
21/01/2020
6.57
 2,648,330 6.44 6.66 6.39 19,110 2,000 0.3
20/01/2020
6.44
 1,878,050 6.50 6.53 6.39 23,290 770,220 -10.8
17/01/2020
6.50
 1,366,970 6.53 6.59 6.50 101,140 247,750 -2.2
16/01/2020
6.53
 3,924,160 6.48 6.64 6.39 18,240 761,540 -10.9
15/01/2020
6.48
 1,379,250 6.53 6.61 6.46 14,470 10 0.2
14/01/2020
6.53
 3,108,720 6.64 6.64 6.48 313,640 900,000 -8.6
13/01/2020
6.64
 2,762,860 6.72 6.72 6.61 15,460 181,310 -2.5
10/01/2020
6.72
 2,240,000 6.75 6.79 6.64 12,610 198,000 -2.8
09/01/2020
6.75
 3,150,280 6.95 6.95 6.72 18,610 307,470 -4.4
08/01/2020
6.95
 4,315,660 6.95 7.19 6.92 3,150 530,820 -8.3
07/01/2020
6.95
 1,697,580 7.04 7.04 6.90 3,130 9,430 -0.1
06/01/2020
7.04
 6,008,080 6.75 7.10 6.95 894,940 1,408,080 -8.1
03/01/2020
6.75
 4,776,940 6.68 6.92 6.75 44,690 1,629,440 -24.3
02/01/2020
6.68
 1,184,670 6.68 6.70 6.64 66,170 301,180 -3.5
31/12/2019
6.68
 1,229,970 6.75 6.77 6.66 201,170 73,170 1.9
30/12/2019
6.75
 2,702,300 6.66 6.84 6.66 211,140 523,700 -4.8
27/12/2019
6.66
 1,068,270 6.61 6.68 6.61 212,220 190,540 0.3
26/12/2019
6.61
 1,526,360 6.59 6.72 6.59 212,500 611,050 -6.0
25/12/2019
6.59
 863,390 6.61 6.68 6.59 18,510 57,580 -0.6
24/12/2019
6.61
 1,102,050 6.61 6.61 6.55 201,000 300,000 -1.5
23/12/2019
6.61
 2,042,440 6.72 6.75 6.57 211,000 426,420 -3.2
20/12/2019
6.72
 1,288,680 6.75 6.86 6.70 266,590 361,350 -1.4
19/12/2019
6.75
 1,364,830 6.72 6.86 6.70 330,000 79,070 3.8
18/12/2019
6.72
 2,721,060 6.61 6.86 6.59 352,190 74,790 4.2
17/12/2019
6.61
 1,727,180 6.68 6.72 6.59 324,300 302,660 0.3
16/12/2019
6.68
 2,236,660 6.59 6.77 6.57 316,740 300,000 0.3
13/12/2019
6.59
 1,739,690 6.50 6.61 6.53 338,950 567,540 -3.4
12/12/2019
6.50
 2,027,220 6.41 6.61 6.35 14,790 585,000 -8.3
11/12/2019
6.41
 2,589,570 6.50 6.53 6.26 2,790 1,043,450 -14.9
10/12/2019
6.50
 2,255,400 6.61 6.61 6.44 4,800 387,150 -5.6
09/12/2019
6.61
 1,379,500 6.66 6.75 6.59 2,870 697,140 -10.4
06/12/2019
6.66
 682,630 6.66 6.75 6.64 4,710 367,230 -5.5
05/12/2019
6.66
 1,793,470 6.75 6.92 6.66 0 398,550 -6.1
04/12/2019
6.75
 1,797,740 6.59 6.75 6.53 1,000 761,220 -11.3
03/12/2019
6.59
 1,934,620 6.68 6.75 6.53 300,350 851,940 -8.3
02/12/2019
6.68
 1,863,960 6.86 6.88 6.59 2,090 109,870 -1.6
29/11/2019
6.86
 1,052,860 6.86 6.97 6.84 5,490 60 0.1
28/11/2019
6.86
 1,312,700 6.88 6.88 6.79 4,100 9,710 -0.1
27/11/2019
6.88
 1,119,170 6.88 6.95 6.88 17,160 633,110 -9.6
26/11/2019
6.88
 1,762,440 6.88 6.95 6.86 3,200 967,950 -15.0
25/11/2019
6.88
 1,261,410 6.95 7.04 6.88 2,000 150,430 -2.3
22/11/2019
6.95
 3,311,770 7.12 7.21 6.79 10,000 438,130 -6.8
21/11/2019
7.12
 1,734,800 7.17 7.24 7.12 2,900 620,550 -9.9
20/11/2019
7.17
 1,419,060 7.28 7.28 7.17 2,660 209,940 -3.4
19/11/2019
7.28
 639,800 7.30 7.37 7.28 10 36,470 -0.6
18/11/2019
7.30
 1,121,660 7.28 7.44 7.28 202,700 281,720 -1.3
15/11/2019
7.28
 1,051,900 7.24 7.35 7.24 2,640 0 0.0
14/11/2019
7.24
 1,425,550 7.21 7.32 7.21 505,000 1,087,310 -9.5
13/11/2019
7.21
 2,355,420 7.37 7.39 7.21 6,540 413,450 -6.7
12/11/2019
7.37
 749,900 7.32 7.39 7.30 37,310 134,400 -1.6
11/11/2019
7.32
 1,031,040 7.37 7.41 7.30 2,530 60,830 -1.0
08/11/2019
7.37
 1,675,560 7.44 7.52 7.37 2,600 15,680 -0.2
07/11/2019
7.44
 1,293,640 7.46 7.50 7.39 152,910 21,880 2.2
06/11/2019
7.46
 1,255,880 7.52 7.55 7.46 32,470 150 0.5
05/11/2019
7.52
 3,888,050 7.26 7.57 7.26 109,860 7,040 1.7
04/11/2019
7.26
 2,051,090 7.28 7.41 7.24 15,950 664,590 -10.7
01/11/2019
7.28
 1,437,510 7.28 7.32 7.19 120,340 147,490 -0.4
31/10/2019
7.28
 1,238,190 7.35 7.41 7.21 39,000 180,940 -2.3
30/10/2019
7.35
 2,056,620 7.26 7.41 7.17 39,780 96,940 -0.9
29/10/2019
7.26
 919,290 7.28 7.28 7.19 130,260 23,820 1.7
28/10/2019
7.28
 1,098,380 7.28 7.32 7.24 24,230 9,100 0.2
25/10/2019
7.28
 1,171,730 7.19 7.32 7.21 2,700 109,250 -1.7
24/10/2019
7.19
 1,153,700 7.06 7.24 7.15 0 271,200 -4.4
23/10/2019
7.06
 2,550,530 7.24 7.26 7.06 30 1,343,430 -21.5
22/10/2019
7.24
 2,409,850 7.26 7.32 7.06 311,950 252,000 1.0
21/10/2019
7.26
 1,156,700 7.35 7.39 7.26 120,000 0 2.0
18/10/2019
7.35
 701,650 7.39 7.44 7.35 23,010 22,000 0.0
17/10/2019
7.39
 559,690 7.44 7.46 7.39 22,100 19,250 0.0
16/10/2019
7.44
 708,910 7.41 7.50 7.39 22,000 23,000 -0.0
15/10/2019
7.41
 957,860 7.44 7.50 7.39 4,730 0 0.1
14/10/2019
7.44
 1,598,960 7.57 7.66 7.44 2,710 0 0.0
11/10/2019
7.57
 1,863,330 7.50 7.61 7.41 43,530 32,640 0.2
10/10/2019
7.50
 1,283,930 7.46 7.63 7.48 2,510 0 0.0
09/10/2019
7.46
 1,202,170 7.37 7.46 7.35 8,940 1,000 0.1
08/10/2019
7.37
 2,746,390 7.46 7.52 7.26 18,990 0 0.3
07/10/2019
7.46
 1,441,940 7.55 7.61 7.46 19,940 0 0.3
04/10/2019
7.55
 3,184,790 7.77 7.77 7.52 9,790 100,750 -1.6
03/10/2019
7.77
 2,152,370 7.72 7.81 7.57 354,430 100,230 4.4
02/10/2019
7.72
 2,443,030 7.90 7.90 7.72 2,690 214,300 -3.7
01/10/2019
7.90
 4,410,930 8.06 8.15 7.86 220,200 92,500 2.3
30/09/2019
8.06
 2,991,650 8.08 8.26 8.06 0 107,260 -2.0
27/09/2019
8.08
 1,906,710 7.90 8.08 7.90 660 131,250 -2.4
26/09/2019
7.90
 1,342,110 7.99 8.01 7.88 190,350 48,100 2.5
25/09/2019
7.99
 1,116,430 7.88 8.03 7.81 2,880 175,710 -3.1
24/09/2019
7.88
 2,464,880 8.03 8.08 7.86 321,870 73,420 4.4
23/09/2019
8.03
 1,786,760 8.08 8.17 8.03 401,000 225,000 3.2
20/09/2019
8.08
 2,268,270 8.03 8.19 8.03 242,670 531,970 -5.3
19/09/2019
8.03
 1,428,640 8.10 8.12 8.03 0 290,470 -5.3
18/09/2019
8.10
 1,671,500 8.21 8.21 8.10 205,720 183,740 0.4
17/09/2019
8.21
 4,680,080 8.01 8.30 8.06 411,300 437,730 -0.5
16/09/2019
8.01
 3,864,860 7.81 8.17 8.01 37,580 365,200 -6.0
13/09/2019
7.81
 1,471,910 7.86 7.90 7.77 84,130 0 1.5
12/09/2019
7.86
 1,333,820 7.66 7.90 7.66 0 46,390 -0.8
11/09/2019
7.66
 1,309,470 7.59 7.70 7.57 50,000 144,680 -1.6
10/09/2019
7.59
 4,081,420 7.90 7.99 7.55 172,060 282,680 -2.0

Chính sách bảo mật | Điều khoản sử dụng |