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)
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
04/05/2018
9.93
 1,074,330 9.97 10.30 9.87 210,200 383,560 -2.6
03/05/2018
9.97
 1,422,260 10.67 10.67 9.93 14,040 224,500 -3.1
02/05/2018
10.67
 3,060,570 11.45 11.45 10.67 1,309,610 50 20.8
27/04/2018
11.45
 993,700 11.85 11.85 11.38 104,980 0 1.8
26/04/2018
11.85
 738,070 12.43 12.63 11.85 175,080 128,850 0.8
24/04/2018
12.43
 1,044,930 12.12 12.59 12.12 437,420 730 8.1
23/04/2018
12.12
 996,380 12.29 12.56 11.99 324,990 55,600 4.9
20/04/2018
12.29
 1,234,450 12.33 12.59 12.22 26,400 816,760 -14.4
19/04/2018
12.33
 1,073,900 12.36 12.80 12.33 5,500 373,730 -6.8
18/04/2018
12.36
 721,650 12.63 12.73 12.36 4,000 255,260 -4.7
17/04/2018
12.63
 1,054,970 13.13 13.13 12.59 423,720 628,520 -3.9
16/04/2018
13.13
 984,240 13.13 13.50 12.90 160 293,230 -5.7
13/04/2018
13.13
 1,586,070 13.44 13.77 13.10 390,960 233,130 3.3
12/04/2018
13.44
 2,318,320 12.56 13.44 12.56 1,017,660 13,750 19.5
11/04/2018
12.56
 1,655,630 12.33 13.00 12.43 547,560 98,230 8.4
10/04/2018
12.33
 852,440 12.33 12.39 12.19 203,690 84,770 2.2
09/04/2018
12.33
 864,260 12.39 12.39 12.16 440,890 22,740 7.6
06/04/2018
12.39
 590,030 12.46 12.46 12.22 169,040 650 3.1
05/04/2018
12.46
 1,296,330 12.19 12.49 11.99 327,890 19,000 5.6
04/04/2018
12.19
 1,413,310 12.49 12.66 12.16 405,160 79,690 5.9
03/04/2018
12.49
 2,102,530 12.80 12.80 12.12 409,450 6,140 7.4
02/04/2018
12.80
 1,384,970 12.86 13.13 12.39 22,930 7,350 0.3
30/03/2018
12.86
 607,850 12.80 13.03 12.70 259,370 4,480 4.9
29/03/2018
12.80
 920,090 12.86 13.34 12.66 230,590 70,600 3.1
28/03/2018
12.86
 1,652,040 13.07 13.13 12.39 63,870 50 1.2
27/03/2018
13.07
 3,267,280 13.98 13.98 13.00 74,360 69,200 0.1
26/03/2018
13.98
 2,774,880 15.02 15.02 13.98 146,030 421,750 -5.9
23/03/2018
15.02
 1,553,780 15.25 15.25 14.48 233,290 9,620 4.9
22/03/2018
15.25
 2,769,100 14.88 15.56 15.22 827,420 18,150 18.5
21/03/2018
14.88
 3,103,240 14.14 14.95 14.55 778,640 13,290 16.9
20/03/2018
14.14
 691,690 14.45 14.48 14.14 2,790 96,360 -2.0
19/03/2018
14.45
 1,662,990 14.01 14.61 14.14 353,650 265,880 1.9
16/03/2018
14.01
 1,947,860 14.01 14.38 13.87 2,500 932,380 -19.3
15/03/2018
14.01
 690,070 14.21 14.21 13.98 19,380 10,000 0.2
14/03/2018
14.21
 2,059,250 13.94 14.48 13.47 886,870 1,830 18.4
13/03/2018
13.94
 2,806,980 14.48 14.48 13.47 35,510 319,290 -5.8
12/03/2018
14.48
 894,840 14.41 14.78 14.38 6,250 53,820 -1.0
09/03/2018
14.41
 1,287,660 14.95 14.95 14.38 46,010 9,050 0.8
08/03/2018
14.95
 661,300 15.02 15.09 14.88 191,010 8,020 4.1
07/03/2018
15.02
 2,205,570 14.82 15.25 14.72 885,490 23,050 19.1
06/03/2018
14.82
 1,208,610 14.82 15.05 14.65 10,190 13,990 -0.1
05/03/2018
14.82
 2,234,750 14.95 15.32 14.75 1,006,500 10,640 22.1
02/03/2018
14.95
 1,595,730 14.82 14.95 14.28 16,110 46,720 -0.7
01/03/2018
14.82
 2,209,810 15.49 15.49 14.68 113,610 6,560 2.4
28/02/2018
15.49
 3,186,410 14.82 15.49 14.48 861,200 158,030 15.7
27/02/2018
14.82
 2,858,380 14.28 14.88 14.14 648,080 8,620 13.7
26/02/2018
14.28
 2,415,540 13.98 14.82 14.18 9,670 26,900 -0.4
23/02/2018
13.98
 1,770,730 13.07 13.98 13.40 163,380 19,030 2.9
22/02/2018
13.07
 5,146,350 13.94 13.94 13.00 697,770 16,970 13.3
21/02/2018
13.94
 3,202,760 14.48 14.82 13.94 134,040 34,540 2.1
13/02/2018
14.48
 2,077,870 14.31 14.95 14.41 86,320 83,440 0.1
12/02/2018
14.31
 2,035,110 13.40 14.31 12.86 208,510 107,980 2.1
09/02/2018
13.40
 5,370,130 13.81 13.81 12.86 10,150 285,520 -5.3
08/02/2018
13.81
 3,711,730 14.82 14.82 13.81 439,020 41,510 8.2
07/02/2018
14.82
 5,892,910 15.46 16.10 14.75 132,010 78,410 1.3
06/02/2018
15.46
 534,460 16.60 16.60 15.46 41,640 30,000 0.3
05/02/2018
16.60
 2,050,790 17.85 17.85 16.60 133,080 312,480 -4.4
02/02/2018
17.85
 3,865,260 17.21 18.08 16.37 1,532,910 36,510 38.6
01/02/2018
17.21
 7,169,800 18.49 18.59 17.21 55,240 89,270 -0.9
31/01/2018
18.49
 9,205,020 19.87 19.87 18.49 103,760 792,560 -19.3
30/01/2018
19.87
 4,619,380 20.61 20.61 19.73 822,750 36,890 23.3
29/01/2018
20.61
 3,575,430 19.94 20.88 19.73 678,790 57,160 18.8
26/01/2018
19.94
 3,680,120 19.94 20.51 19.60 394,390 468,330 -2.3
25/01/2018
19.94
 8,185,640 18.66 19.94 19.67 1,965,180 879,990 32.3

Chính sách bảo mật | Điều khoản sử dụng |