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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |