Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

30.50
1.20
(4.10%)
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
(2025-12-29) 		0.80 2.81% 197,485,400 1,146,600 31.6
27.40
30.50
30.50
2 tháng
(2025-12-01) 		3.30 12.69% 341,405,600 12,890,900 336.3
23.60
30.50
30.50
3 tháng
(2025-10-30) 		9.05 44.69% 612,811,000 40,470,200 1,032.0
20.25
30.50
30.50
6 tháng
(2025-08-01) 		8.47 40.66% 1,066,852,900 36,651,600 951.0
18.90
30.50
30.50
12 tháng
(2025-02-03) 		6.47 28.31% 1,836,374,000 4,763,574 305.0
16.28
30.50
30.50
24 tháng
(2024-02-15) 		1.33 4.76% 2,883,247,700 -72,369,867 -1,930.3
16.28
34.13
30.50
36 tháng
(2023-02-13) 		9.15 45.44% 4,086,617,900 -64,983,088 -1,690.6
16.28
34.13
30.50
60 tháng
(2021-02-23) 		11.74 66.87% 7,971,506,700 16,166,780 -394.9
12.47
34.13
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |