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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |