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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |