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)
20/02/2019
11.72
 1,567,600 11.69 11.92 11.65 16,770 50,080 -0.6
19/02/2019
11.69
 2,933,790 12.02 12.16 11.69 62,080 1,150 1.1
18/02/2019
12.02
 3,531,110 11.48 12.09 11.69 1,037,590 69,810 17.0
15/02/2019
11.48
 3,361,310 11.35 11.65 11.31 1,523,150 0 26.1
14/02/2019
11.35
 1,126,440 11.55 11.58 11.35 52,630 17,480 0.6
13/02/2019
11.55
 3,401,270 11.05 11.58 11.18 862,750 87,740 13.1
12/02/2019
11.05
 3,419,290 11.21 11.38 10.98 850,200 2,066,500 -20.1
11/02/2019
11.21
 1,945,730 10.98 11.28 11.05 332,520 31,600 5.0
01/02/2019
10.98
 1,090,940 10.98 11.08 10.84 0 200,900 -3.3
31/01/2019
10.98
 1,736,690 10.98 11.38 10.98 119,620 500 2.0
30/01/2019
10.98
 1,250,170 10.91 11.15 10.91 351,500 18,000 5.5
29/01/2019
10.91
 1,084,650 10.94 10.94 10.78 30,630 26,520 0.1
28/01/2019
10.94
 2,543,110 10.64 11.05 10.71 384,720 144,360 3.9
25/01/2019
10.64
 942,870 10.67 10.78 10.57 81,100 1,000 1.3
24/01/2019
10.67
 1,572,170 10.51 10.81 10.51 256,690 3,830 4.0
23/01/2019
10.51
 1,452,910 10.51 10.54 10.41 6,030 0 0.1
22/01/2019
10.51
 2,749,630 10.44 10.71 10.41 8,770 60 0.1
21/01/2019
10.44
 937,260 10.20 10.54 10.20 330 5,000 -0.1
18/01/2019
10.20
 1,039,310 10.44 10.54 10.20 20 405,610 -6.2
17/01/2019
10.44
 1,248,260 10.41 10.64 10.30 393,290 28,460 5.7
16/01/2019
10.41
 1,253,550 10.27 10.47 10.27 1,200 31,770 -0.5
15/01/2019
10.27
 877,070 10.00 10.30 10.00 16,480 0 0.3
14/01/2019
10.00
 1,115,400 10.24 10.24 10.00 7,070 28,480 -0.3
11/01/2019
10.24
 1,372,650 10.34 10.44 10.20 8,710 52,240 -0.7
10/01/2019
10.34
 1,681,450 10.44 10.67 10.30 20,000 55,110 -0.6
09/01/2019
10.44
 2,275,020 10.24 10.64 10.17 476,900 18,330 7.2
08/01/2019
10.24
 2,801,390 9.90 10.30 9.77 1,339,490 56,960 19.4
07/01/2019
9.90
 791,640 9.63 9.97 9.77 57,000 6,490 0.7
04/01/2019
9.63
 1,169,010 9.36 9.77 9.33 156,120 72,360 1.1
03/01/2019
9.36
 1,501,000 9.56 9.77 9.36 221,900 1,010 3.1
02/01/2019
9.56
 1,038,130 9.83 10.10 9.56 43,400 3,470 0.6
28/12/2018
9.83
 1,213,140 10.10 10.17 9.83 40,750 0 0.6
27/12/2018
10.10
 1,930,190 9.63 10.30 9.97 210,000 2,000 3.1
26/12/2018
9.63
 1,488,150 9.53 9.70 9.50 570,770 560 8.1
25/12/2018
9.53
 4,468,630 10.10 10.10 9.40 4,570 13,860 -0.1
24/12/2018
10.10
 1,290,470 10.74 10.74 10.10 152,330 25,200 2.0
21/12/2018
10.74
 686,220 10.78 10.81 10.47 43,000 14,250 0.5
20/12/2018
10.78
 1,802,350 10.64 10.84 10.57 300,000 453,080 -2.4
19/12/2018
10.64
 3,477,800 11.15 11.15 10.61 798,640 57,150 11.8
18/12/2018
11.15
 3,628,350 11.35 11.35 10.84 2,210,340 33,240 35.7
17/12/2018
11.35
 4,106,280 11.58 11.58 11.18 1,863,000 26,170 30.9
14/12/2018
11.58
 3,019,040 11.65 11.92 11.58 2,000 29,510 -0.5
13/12/2018
11.65
 1,544,470 11.72 11.89 11.62 175,690 237,120 -1.1
12/12/2018
11.72
 4,817,520 11.25 11.79 11.31 131,220 330,100 -3.4
11/12/2018
11.25
 2,736,330 11.21 11.35 11.08 1,000,000 51,210 15.8
10/12/2018
11.21
 2,403,020 10.91 11.28 10.98 0 27,830 -0.5
07/12/2018
10.91
 3,325,910 11.15 11.18 10.81 88,000 1,532,260 -23.5
06/12/2018
11.15
 1,828,250 11.11 11.42 10.98 7,000 352,210 -5.7
05/12/2018
11.11
 2,657,980 11.25 11.25 10.94 637,000 283,550 5.8
04/12/2018
11.25
 2,490,900 11.31 11.42 11.18 504,620 249,580 4.3
03/12/2018
11.31
 3,512,610 10.67 11.31 10.91 571,360 226,540 5.7
30/11/2018
10.67
 1,526,670 10.37 10.67 10.37 860,950 2,570 13.5
29/11/2018
10.37
 1,432,010 10.64 10.64 10.37 161,100 367,570 -3.2
28/11/2018
10.64
 1,697,890 10.41 10.64 10.34 481,410 349,000 2.1
27/11/2018
10.41
 2,151,830 10.30 10.57 10.30 46,000 584,230 -8.3
26/11/2018
10.30
 1,501,680 10.44 10.44 10.24 3,000 181,000 -2.7
23/11/2018
10.44
 2,574,430 10.57 10.71 10.41 103,000 557,230 -7.1
22/11/2018
10.57
 1,493,160 10.94 11.18 10.57 0 6,490 -0.1
21/11/2018
10.94
 1,205,810 11.11 11.11 10.67 5,000 15,000 -0.2
20/11/2018
11.11
 2,492,790 11.08 11.25 10.84 148,080 155,300 -0.1
19/11/2018
11.08
 3,044,540 10.88 11.18 10.98 1,019,170 315,250 11.6
16/11/2018
10.88
 2,296,790 10.54 11.05 10.74 500,000 25,150 7.7
15/11/2018
10.54
 2,031,260 10.30 10.57 10.30 299,150 6,010 4.6
14/11/2018
10.30
 3,070,490 10.71 10.71 10.17 10,010 65,580 -0.9
13/11/2018
10.71
 2,248,410 10.98 10.98 10.51 400,800 728,530 -5.1
12/11/2018
10.98
 3,308,890 10.57 10.98 10.41 3,000 964,200 -15.3
09/11/2018
10.57
 3,611,060 11.08 11.08 10.51 804,000 2,640 12.7
08/11/2018
11.08
 2,057,830 11.18 11.48 11.08 157,700 26,300 2.0
07/11/2018
11.18
 2,984,800 11.21 11.31 10.98 5,000 8,400 -0.1
06/11/2018
11.21
 3,483,980 11.42 11.75 11.21 4,230 29,730 -0.4
05/11/2018
11.42
 4,330,210 10.98 11.55 10.78 512,800 12,980 8.2
02/11/2018
10.98
 3,668,640 10.74 11.01 10.51 5,310 810,120 -12.9
01/11/2018
10.74
 3,742,380 11.21 11.25 10.64 909,240 783,700 1.5
31/10/2018
11.21
 3,505,260 10.51 11.21 10.81 44,200 208,510 -2.7
30/10/2018
10.51
 3,765,030 10.30 10.88 9.93 17,600 57,790 -0.6
29/10/2018
10.30
 2,563,020 10.17 10.61 10.14 83,400 117,760 -0.5
26/10/2018
10.17
 3,332,060 10.91 11.11 10.17 25,160 51,560 -0.4
25/10/2018
10.91
 4,161,470 11.01 11.01 10.27 151,550 496,890 -5.3
24/10/2018
11.01
 3,965,740 11.82 11.82 11.01 149,460 155,580 -0.2
23/10/2018
11.82
 5,218,550 12.39 12.39 11.55 191,290 355,480 -3.0
22/10/2018
12.39
 2,626,090 12.59 12.86 12.39 5,000 30,240 -0.5
19/10/2018
12.59
 5,347,510 12.80 12.80 12.12 14,670 1,720,770 -30.9
18/10/2018
12.80
 3,038,060 13.03 13.03 12.73 95,200 30,000 1.2
17/10/2018
13.03
 3,678,530 12.46 13.17 12.73 10,870 16,460 -0.1
16/10/2018
12.46
 1,784,650 11.99 12.46 12.02 31,000 60 0.6
15/10/2018
11.99
 3,026,560 12.29 12.46 11.99 147,470 248,120 -1.8
12/10/2018
12.29
 5,878,190 12.22 12.59 11.62 705,490 37,060 12.0
11/10/2018
12.22
 6,512,850 13.13 13.13 12.22 640,210 181,410 8.4
10/10/2018
13.13
 3,728,390 13.71 13.74 13.07 329,640 896,570 -11.3
09/10/2018
13.71
 2,563,800 13.13 13.71 13.34 16,160 7,000 0.2
08/10/2018
13.13
 6,662,480 13.74 13.74 12.86 206,220 40,010 3.2
05/10/2018
13.74
 7,415,290 14.75 14.75 13.74 244,190 2,630,590 -50.5
04/10/2018
14.75
 4,001,500 14.14 14.95 14.58 38,050 796,630 -16.6
03/10/2018
14.14
 5,188,810 14.14 14.48 13.84 41,010 1,227,460 -24.9
02/10/2018
14.14
 7,302,420 14.61 15.19 13.67 17,900 927,580 -20.1
01/10/2018
14.61
 3,885,950 13.94 14.88 14.08 313,800 299,410 0.3
28/09/2018
13.94
 3,833,320 14.08 14.48 13.87 933,970 301,290 13.4
27/09/2018
14.08
 5,824,390 13.17 14.08 13.20 447,410 135,730 6.5
26/09/2018
13.17
 3,492,440 13.40 13.47 13.10 45,330 107,070 -1.2
25/09/2018
13.40
 4,745,210 12.76 13.54 12.90 314,410 212,290 2.0

Chính sách bảo mật | Điều khoản sử dụng |