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)
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
25/06/2018
9.29
 811,390 8.89 9.46 9.19 249,000 10,210 3.3
22/06/2018
8.89
 668,340 8.65 8.89 8.65 1,500 2,600 -0.0
21/06/2018
8.65
 672,240 8.96 8.96 8.65 26,370 435,150 -5.3
20/06/2018
8.96
 1,155,670 8.69 8.96 8.69 2,500 826,010 -10.7
19/06/2018
8.69
 1,062,500 9.02 9.09 8.59 21,380 336,260 -4.1
18/06/2018
9.02
 1,308,680 9.43 9.43 8.96 20,470 712,550 -9.4
15/06/2018
9.43
 488,770 9.40 9.50 9.29 270,220 100,660 2.4
14/06/2018
9.40
 544,270 9.70 9.70 9.36 101,350 337,520 -3.3
13/06/2018
9.70
 431,080 9.26 9.70 9.23 61,650 2,630 0.8
12/06/2018
9.26
 1,100,440 9.60 9.60 9.02 10,090 178,670 -2.3
11/06/2018
9.60
 566,490 9.93 9.93 9.60 13,080 165,170 -2.2
08/06/2018
9.93
 813,460 9.97 9.97 9.73 260,030 211,710 0.7
07/06/2018
9.97
 1,157,370 10.24 10.30 9.83 408,710 213,990 2.9
06/06/2018
10.24
 860,100 9.87 10.24 9.87 86,050 220 1.3
05/06/2018
9.87
 1,333,590 9.23 9.87 9.16 36,740 1,110 0.5
04/06/2018
9.23
 1,331,970 9.02 9.33 9.09 434,910 666,770 -3.2
01/06/2018
9.02
 1,085,370 9.06 9.19 8.82 41,550 379,200 -4.5
31/05/2018
9.06
 606,280 9.09 9.29 9.02 2,000 62,490 -0.8
30/05/2018
9.09
 706,890 9.09 9.36 8.86 168,740 1,410 2.3
29/05/2018
9.09
 1,039,890 8.76 9.36 8.42 96,950 200,020 -1.3
28/05/2018
8.76
 1,363,400 9.40 9.40 8.76 31,490 8,930 0.3
25/05/2018
9.40
 1,882,940 10.10 10.10 9.40 15,170 126,000 -1.6
24/05/2018
10.10
 469,200 10.34 10.51 10.00 42,570 93,000 -0.8
23/05/2018
10.34
 1,403,540 10.34 10.61 9.90 6,730 272,010 -4.0
22/05/2018
10.34
 1,437,380 10.98 11.05 10.34 26,100 252,100 -3.6
21/05/2018
10.98
 847,010 11.38 11.45 10.91 10,600 169,920 -2.6
18/05/2018
11.38
 1,395,280 11.52 11.92 11.18 202,950 489,050 -4.9
17/05/2018
11.52
 2,271,960 11.05 11.79 11.18 401,400 840,440 -7.5
16/05/2018
11.05
 1,702,510 10.61 11.18 10.57 74,290 247,880 -2.8
15/05/2018
10.61
 971,820 10.41 10.74 10.44 307,000 236,790 1.1
14/05/2018
10.41
 421,650 10.17 10.44 10.17 763,310 632,000 2.0
11/05/2018
10.17
 582,480 10.44 10.44 10.10 64,470 207,310 -2.2
10/05/2018
10.44
 1,052,030 10.51 10.84 10.44 22,340 238,180 -3.4
09/05/2018
10.51
 721,620 10.37 10.74 10.44 3,000 154,000 -2.4
08/05/2018
10.37
 1,245,890 10.41 10.88 10.24 2,066,186 2,778,596 -11.1
07/05/2018
10.41
 994,100 9.93 10.41 10.00 0 205,070 -3.1

Chính sách bảo mật | Điều khoản sử dụng |