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)
09/09/2019
7.90
 2,957,290 7.92 8.10 7.88 29,000 155,000 -2.3
06/09/2019
7.92
 591,240 7.92 7.99 7.88 5,000 2,000 0.1
05/09/2019
7.92
 1,574,010 7.97 8.08 7.86 1,320 95,000 -1.7
04/09/2019
7.97
 2,490,920 7.86 8.08 7.72 10 265,000 -4.7
03/09/2019
7.86
 2,736,830 8.28 8.28 7.86 215,600 500 3.9
30/08/2019
8.28
 3,141,470 8.23 8.41 8.19 127,840 104,760 0.4
29/08/2019
8.23
 3,194,140 8.21 8.35 8.21 716,590 1,000 13.3
28/08/2019
8.21
 3,853,180 8.17 8.35 8.15 532,540 1,750 9.8
27/08/2019
8.17
 5,857,900 7.97 8.37 7.97 1,418,410 176,120 22.8
26/08/2019
7.97
 4,244,090 8.03 8.03 7.81 424,320 209,530 3.8
23/08/2019
8.03
 3,042,180 7.95 8.12 7.86 579,910 58,510 9.4
22/08/2019
7.95
 6,366,150 7.75 8.15 7.90 914,000 13,000 16.4
21/08/2019
7.75
 6,991,130 7.26 7.75 7.41 627,114 203,934 7.3
20/08/2019
7.26
 1,998,440 7.10 7.28 7.10 81,370 43,460 0.6
19/08/2019
7.10
 1,111,730 7.12 7.24 7.10 5,000 610 0.1
16/08/2019
7.12
 2,603,160 6.95 7.19 6.88 630,200 31,000 9.6
15/08/2019
6.95
 1,120,150 6.97 6.97 6.77 4,700 0 0.1
14/08/2019
6.97
 882,910 6.99 7.19 6.97 2,500 42,030 -0.6
13/08/2019
6.99
 1,487,930 7.15 7.15 6.99 152,110 5,380 2.3
12/08/2019
7.15
 1,328,600 7.15 7.21 7.10 167,680 300,000 -2.1
09/08/2019
7.15
 1,238,370 7.19 7.24 7.15 400,120 25,620 6.1
08/08/2019
7.19
 2,385,880 6.86 7.24 6.84 264,170 13,620 4.0
07/08/2019
6.86
 1,904,010 6.88 6.97 6.86 460,000 31,710 6.6
06/08/2019
6.88
 2,872,430 7.15 7.15 6.88 319,350 150 4.9
05/08/2019
7.15
 1,922,930 7.19 7.26 7.15 100,000 44,970 0.9
02/08/2019
7.19
 3,307,180 7.37 7.37 7.12 123,400 211,810 -1.4
01/08/2019
7.37
 1,217,710 7.48 7.50 7.35 10,010 0 0.2
31/07/2019
7.48
 1,633,350 7.48 7.59 7.44 52,580 443,820 -6.6
30/07/2019
7.48
 1,971,030 7.50 7.59 7.48 251,480 610 4.3
29/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/07/2019
7.50
 2,840,140 7.44 7.63 7.48 255,920 50,000 3.5
26/07/2019
7.45
 3,992,140 7.34 7.55 7.43 250,500 12,110 4.4
25/07/2019
7.34
 1,995,330 7.40 7.43 7.30 253,130 312,760 -1.1
24/07/2019
7.40
 2,788,710 7.28 7.43 7.30 201,000 6,010 3.6
23/07/2019
7.28
 2,315,560 7.38 7.45 7.28 2,010 441,230 -8.1
22/07/2019
7.38
 2,003,140 7.47 7.49 7.34 100 71,640 -1.3
19/07/2019
7.47
 2,256,240 7.53 7.57 7.40 1,930 257,440 -4.7
18/07/2019
7.53
 1,915,330 7.57 7.63 7.49 6,500 268,330 -4.9
17/07/2019
7.57
 2,366,760 7.53 7.65 7.45 0 17,900 -0.3
16/07/2019
7.53
 2,414,760 7.59 7.59 7.49 0 1,010 -0.0
15/07/2019
7.59
 2,010,670 7.61 7.63 7.55 527,040 1,890 9.9
12/07/2019
7.61
 2,505,080 7.67 7.73 7.59 255,470 1,550 4.8
11/07/2019
7.67
 3,283,970 7.59 7.73 7.65 276,200 71,500 3.9
10/07/2019
7.59
 2,302,310 7.45 7.59 7.51 245,000 23,070 4.1
09/07/2019
7.45
 2,349,570 7.47 7.49 7.34 8,010 121,400 -2.1
08/07/2019
7.47
 3,162,500 7.53 7.63 7.47 280,900 708,550 -7.9
05/07/2019
7.53
 1,679,490 7.53 7.63 7.53 434,160 250,040 3.5
04/07/2019
7.53
 2,135,930 7.51 7.61 7.53 254,440 5,700 4.7
03/07/2019
7.51
 2,900,160 7.63 7.63 7.51 211,150 0 3.9
02/07/2019
7.63
 1,547,040 7.67 7.67 7.59 246,900 0 4.7
01/07/2019
7.67
 2,012,310 7.53 7.73 7.63 226,200 86,530 2.7
28/06/2019
7.53
 3,226,350 7.51 7.59 7.36 461,860 39,650 7.9
27/06/2019
7.51
 3,884,290 7.75 7.79 7.51 201,020 39,430 3.1
26/06/2019
7.75
 3,709,050 7.61 7.83 7.61 494,210 450 9.5
25/06/2019
7.61
 2,581,840 7.65 7.69 7.59 670,010 2,670 12.6
24/06/2019
7.65
 3,074,600 7.59 7.71 7.55 669,850 3,030 12.6
21/06/2019
7.59
 3,047,710 7.53 7.71 7.57 390,100 46,210 6.5
20/06/2019
7.53
 3,465,940 7.32 7.55 7.32 209,850 0 3.9
19/06/2019
7.32
 3,142,410 7.14 7.43 7.28 10,150 0 0.2
18/06/2019
7.14
 2,898,730 7.26 7.30 7.12 3,020 68,250 -1.2
17/06/2019
7.26
 1,741,580 7.30 7.40 7.22 10 1,050 -0.0
14/06/2019
7.30
 1,363,870 7.38 7.47 7.28 5,080 16,000 -0.2
13/06/2019
7.38
 2,126,320 7.34 7.47 7.22 430 10,000 -0.2
12/06/2019
7.34
 2,673,900 7.57 7.57 7.32 950 2,790 -0.0
11/06/2019
7.57
 1,269,490 7.61 7.65 7.51 22,030 3,280 0.4
10/06/2019
7.61
 1,821,810 7.61 7.75 7.59 250 1,900 -0.0
07/06/2019
7.61
 3,066,500 7.43 7.61 7.51 200,050 788,850 -11.0
06/06/2019
7.43
 3,101,390 7.34 7.43 7.22 217,480 50,030 3.0
05/06/2019
7.34
 3,179,460 7.32 7.51 7.34 408,470 100,300 5.7
04/06/2019
7.32
 2,672,550 7.16 7.38 7.22 281,630 10,100 4.9
03/06/2019
7.16
 6,551,290 7.55 7.55 7.12 707,380 1,366,100 -11.9
31/05/2019
7.55
 7,582,050 7.95 7.95 7.49 463,760 125,560 6.4
30/05/2019
7.95
 2,287,190 7.95 8.11 7.91 0 285,360 -5.7
29/05/2019
7.95
 2,502,740 8.19 8.19 7.95 5,290 339,000 -6.6
28/05/2019
8.19
 3,290,680 7.89 8.19 7.95 321,390 33,260 5.9
27/05/2019
7.89
 3,194,430 7.93 7.97 7.85 5,830 771,300 -15.0
24/05/2019
7.93
 6,721,800 8.31 8.31 7.91 4,640 1,782,660 -35.8
23/05/2019
8.31
 10,717,190 8.39 8.39 8.03 7,090 1,703,100 -34.6
22/05/2019
8.39
 5,292,890 8.55 8.62 8.35 72,710 1,510 1.5
21/05/2019
8.55
 2,580,650 8.64 8.64 8.49 39,170 16,130 0.5
20/05/2019
8.64
 6,456,480 8.41 8.72 8.45 435,710 2,191,700 -37.4
17/05/2019
8.41
 6,112,600 8.33 8.49 8.31 680,220 1,131,400 -9.4
16/05/2019
8.33
 3,542,970 8.35 8.51 8.33 64,200 392,440 -6.8
15/05/2019
8.35
 5,577,380 8.55 8.64 8.35 43,230 986,470 -19.8
14/05/2019
8.55
 6,336,840 8.11 8.55 8.07 27,810 296,630 -5.5
13/05/2019
8.11
 3,584,830 8.17 8.31 8.11 66,830 520,310 -9.2
10/05/2019
8.17
 6,464,550 7.99 8.27 7.95 11,220 317,610 -6.2
09/05/2019
7.99
 4,265,430 8.01 8.11 7.95 147,200 43,510 2.1
08/05/2019
8.01
 6,918,830 7.77 8.13 7.61 376,020 208,580 3.1
07/05/2019
7.77
 3,505,550 7.49 7.77 7.47 321,500 40,640 5.2
06/05/2019
7.49
 2,703,870 7.75 7.75 7.43 358,510 0 6.7
03/05/2019
7.75
 2,124,300 7.87 7.87 7.71 164,710 128,770 0.7
02/05/2019
7.87
 4,904,560 7.65 7.89 7.59 393,220 82,200 6.0
26/04/2019
7.65
 2,231,960 7.69 7.69 7.59 270,010 350,000 -1.5
25/04/2019
7.69
 2,031,600 7.67 7.71 7.53 300,020 10 5.7
24/04/2019
7.67
 3,208,920 7.71 7.83 7.61 410,400 11,100 7.6
23/04/2019
7.71
 2,892,680 7.71 7.85 7.71 174,000 78,980 1.8
22/04/2019
7.71
 2,822,490 7.59 7.83 7.59 140,000 20,210 2.3
19/04/2019
7.59
 1,193,740 7.59 7.69 7.51 122,910 10,000 2.1
18/04/2019
7.59
 3,120,360 7.75 7.81 7.45 449,680 22,000 8.0
17/04/2019
7.75
 3,633,580 7.81 8.03 7.75 773,220 214,060 11.0

Chính sách bảo mật | Điều khoản sử dụng |