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)
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
24/09/2018
12.76
 3,374,840 11.99 12.76 12.06 265,140 136,520 2.3
21/09/2018
11.99
 4,492,080 12.26 12.43 11.79 1,055,080 1,049,770 0.3
20/09/2018
12.26
 4,265,390 11.79 12.26 11.79 299,170 93,530 3.7
19/09/2018
11.79
 5,822,110 11.82 12.29 11.52 291,840 1,459,730 -20.7
18/09/2018
11.82
 4,190,460 11.62 11.92 11.28 6,000 213,790 -3.6
17/09/2018
11.62
 4,762,430 11.01 11.65 11.11 530,660 138,970 6.7
14/09/2018
11.01
 2,937,650 10.88 11.15 10.88 130,900 147,550 -0.3
13/09/2018
10.88
 4,994,360 10.71 11.25 10.78 1,000 74,900 -1.2
12/09/2018
10.71
 7,662,870 10.24 10.94 10.44 392,340 229,980 2.5
11/09/2018
10.24
 2,176,500 9.97 10.30 9.90 77,270 2,540 1.1
10/09/2018
9.97
 2,158,400 9.90 10.24 9.83 0 130,480 -1.9
07/09/2018
9.90
 1,975,390 9.73 10.00 9.73 11,000 6,340 0.1
06/09/2018
9.73
 2,125,920 9.70 9.83 9.66 37,010 44,590 -0.1
05/09/2018
9.70
 3,061,570 10.17 10.17 9.56 123,060 5,260 1.7
04/09/2018
10.17
 4,038,470 10.41 10.41 9.97 132,980 444,370 -4.7
31/08/2018
10.41
 2,626,910 10.61 10.78 10.37 14,930 287,360 -4.3
30/08/2018
10.61
 3,535,720 10.27 10.78 10.30 15,060 191,390 -2.8
29/08/2018
10.27
 2,468,520 10.44 10.47 10.20 174,030 337,360 -2.5
28/08/2018
10.44
 2,315,140 10.24 10.47 10.27 215,260 41,260 2.7
27/08/2018
10.24
 5,030,630 10.47 10.74 10.24 171,510 76,100 1.5
24/08/2018
10.47
 5,292,260 9.97 10.51 9.80 462,510 869,190 -6.1
23/08/2018
9.97
 2,357,700 9.66 9.97 9.70 355,440 179,820 2.6
22/08/2018
9.66
 2,726,200 9.83 10.04 9.63 18,380 386,510 -5.3
21/08/2018
9.83
 1,755,690 9.50 9.83 9.50 2,380 375,260 -5.4
20/08/2018
9.50
 1,733,270 9.43 9.70 9.33 2,250 381,150 -5.4
17/08/2018
9.43
 3,512,120 9.93 10.17 9.43 115,210 147,490 -0.4
16/08/2018
9.93
 5,523,480 10.17 10.17 9.46 138,370 272,090 -1.9
15/08/2018
10.17
 6,506,050 10.91 11.08 10.17 430 551,960 -8.4
14/08/2018
10.91
 3,234,100 11.08 11.08 10.78 31,190 355,840 -5.3
13/08/2018
11.08
 3,696,180 11.01 11.18 10.81 7,600 547,740 -8.9
10/08/2018
11.01
 3,795,520 10.44 11.01 10.41 6,810 275,590 -4.2
09/08/2018
10.44
 5,609,620 10.47 11.01 10.34 34,900 1,152,030 -17.6
08/08/2018
10.47
 3,262,950 9.80 10.47 9.90 20,000 114,630 -1.4
07/08/2018
9.80
 3,467,200 9.97 10.04 9.80 20,390 1,003,560 -14.5
06/08/2018
9.97
 5,022,680 10.10 10.47 9.93 440,000 990,580 -8.4
03/08/2018
10.10
 5,756,990 9.50 10.14 9.83 420,200 1,820,010 -21.0
02/08/2018
9.50
 3,419,090 9.40 9.77 9.16 2,960 1,057,540 -14.7
01/08/2018
9.40
 6,993,540 8.86 9.46 8.96 48,110 3,006,480 -41.4
31/07/2018
8.86
 1,694,510 8.79 8.99 8.65 123,660 452,430 -4.3
30/07/2018
8.79
 1,292,390 8.72 8.82 8.55 220 256,840 -3.3
27/07/2018
8.72
 1,431,360 8.76 9.02 8.62 9,660 243,310 -3.1
26/07/2018
8.76
 1,036,790 9.09 9.16 8.72 31,270 206,530 -2.3
25/07/2018
9.09
 3,890,640 8.76 9.26 8.89 36,000 1,470,360 -19.5
24/07/2018
8.76
 2,374,100 8.55 8.86 8.49 17,660 1,051,480 -13.3
23/07/2018
8.55
 925,170 8.52 8.89 8.49 0 16,670 -0.2
20/07/2018
8.52
 971,920 8.55 8.69 8.49 7,000 438,040 -5.5
19/07/2018
8.55
 705,530 8.79 8.92 8.55 14,140 209,300 -2.5
18/07/2018
8.79
 2,146,160 8.22 8.79 8.15 519,680 830,480 -3.7
17/07/2018
8.22
 675,650 8.28 8.35 8.05 201,100 247,340 -0.6
16/07/2018
8.28
 575,950 8.28 8.49 8.28 5,500 33,360 -0.3
13/07/2018
8.28
 742,600 8.28 8.42 8.22 500 500,500 -6.1
12/07/2018
8.28
 565,910 8.49 8.49 8.22 24,500 11,580 0.2
11/07/2018
8.49
 342,540 8.62 8.62 8.42 9,450 0 0.1
10/07/2018
8.62
 657,360 8.69 8.82 8.59 39,120 458,370 -5.4
09/07/2018
8.69
 661,790 8.69 9.02 8.69 5,000 254,650 -3.3
06/07/2018
8.69
 587,900 8.55 8.76 8.35 2,000 55,430 -0.7
05/07/2018
8.55
 531,780 8.59 8.76 8.22 23,830 2,300 0.3
04/07/2018
8.59
 876,820 8.76 9.09 8.52 28,360 508,300 -6.1
03/07/2018
8.76
 840,550 8.92 9.13 8.62 524,700 742,810 -2.9
02/07/2018
8.92
 738,610 9.19 9.19 8.82 50 106,030 -1.4
29/06/2018
9.19
 624,720 9.06 9.50 9.06 65,090 66,960 -0.0
28/06/2018
9.06
 545,720 9.19 9.33 9.02 10,440 151,210 -1.9
27/06/2018
9.19
 1,219,940 9.09 9.50 9.16 20 100,000 -1.4
26/06/2018
9.09
 444,960 9.29 9.29 9.09 8,990 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |