Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

19.15
-0.10
(-0.52%)
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)
16/04/2019
7.81
 2,255,280 7.81 7.81 7.53 247,740 38,900 4.0
12/04/2019
7.81
 2,292,210 7.73 7.91 7.51 67,500 8,910 1.1
11/04/2019
7.73
 2,906,370 7.95 8.05 7.73 9,680 0 0.2
10/04/2019
7.95
 5,296,730 7.95 8.11 7.81 287,610 733,900 -8.9
09/04/2019
7.95
 6,109,170 8.19 8.25 7.95 854,000 1,141,360 -5.8
08/04/2019
8.19
 5,698,410 7.87 8.21 8.01 1,739,300 810,820 18.8
05/04/2019
7.87
 2,937,510 7.75 7.91 7.69 196,500 132,870 1.2
04/04/2019
7.75
 3,757,750 7.75 7.95 7.73 1,299,170 10,930 25.0
03/04/2019
7.75
 6,347,630 7.51 7.75 7.47 1,324,610 706,560 11.9
02/04/2019
7.51
 3,548,500 7.43 7.63 7.45 389,000 56,750 6.2
01/04/2019
7.43
 2,116,610 7.22 7.43 7.30 244,150 238,500 0.1
29/03/2019
7.22
 2,789,710 7.14 7.38 7.20 206,000 22,500 3.3
28/03/2019
7.14
 1,855,930 7.08 7.16 6.98 272,520 6,530 4.7
27/03/2019
7.08
 1,516,180 7.08 7.20 7.08 0 7,740 -0.1
26/03/2019
7.08
 2,244,530 6.82 7.10 6.78 500 11,400 -0.2
25/03/2019
6.82
 5,047,310 7.10 7.10 6.74 1,873,370 15,490 31.3
22/03/2019
7.10
 3,818,910 6.98 7.18 6.98 802,690 870 14.1
21/03/2019
6.98
 3,771,070 7.51 7.65 6.98 10,060 4,000 0.1
20/03/2019
7.51
 2,220,530 7.63 7.63 7.32 1,100 6,700 -0.1
19/03/2019
7.63
 2,877,300 7.61 7.83 7.61 64,990 2,550 1.2
18/03/2019
7.61
 1,921,530 7.53 7.69 7.57 1,000 20,070 -0.4
15/03/2019
7.53
 1,726,070 7.45 7.57 7.38 122,460 2,100 2.2
14/03/2019
7.45
 1,772,540 7.47 7.59 7.45 4,300 300 0.1
13/03/2019
7.47
 1,607,990 7.59 7.65 7.45 150 309,700 -5.7
12/03/2019
7.59
 2,244,540 7.43 7.63 7.47 260,670 41,310 4.1
11/03/2019
7.43
 2,543,440 7.47 7.49 7.24 2,060 323,800 -5.9
08/03/2019
7.47
 2,962,910 7.63 7.63 7.38 2,000 4,390 -0.0
07/03/2019
7.63
 2,663,760 7.75 7.79 7.63 84,500 100,000 -0.3
06/03/2019
7.75
 3,728,800 7.38 7.75 7.26 707,800 38,280 12.2
05/03/2019
7.38
 4,250,240 7.43 7.55 7.30 1,030,390 110 19.0
04/03/2019
7.43
 5,259,700 7.04 7.45 7.18 500 111,250 -2.0
01/03/2019
7.04
 2,312,530 6.86 7.06 6.92 47,590 36,830 0.2
28/02/2019
6.86
 3,276,110 6.94 7.12 6.86 24,300 200 0.4
27/02/2019
6.94
 2,179,110 6.98 7.14 6.94 2,256,110 2,056,600 3.5
26/02/2019
6.98
 5,210,570 7.10 7.10 6.86 9,200 924,200 -15.7
25/02/2019
7.10
 1,976,420 7.12 7.24 7.10 10,680 124,350 -2.0
22/02/2019
7.12
 1,856,080 7.10 7.26 7.00 0 4,690 -0.1
21/02/2019
7.10
 2,514,020 7.02 7.20 7.02 1,075,040 0 18.9
20/02/2019
7.02
 1,567,600 7.00 7.14 6.98 16,770 50,080 -0.6
19/02/2019
7.00
 2,933,790 7.20 7.28 7.00 62,080 1,150 1.1
18/02/2019
7.20
 3,531,110 6.88 7.24 7.00 1,037,590 69,810 17.0
15/02/2019
6.88
 3,361,310 6.80 6.98 6.78 1,523,150 0 26.1
14/02/2019
6.80
 1,126,440 6.92 6.94 6.80 52,630 17,480 0.6
13/02/2019
6.92
 3,401,270 6.62 6.94 6.70 862,750 87,740 13.1
12/02/2019
6.62
 3,419,290 6.72 6.82 6.58 850,200 2,066,500 -20.1
11/02/2019
6.72
 1,945,730 6.58 6.76 6.62 332,520 31,600 5.0
01/02/2019
6.58
 1,090,940 6.58 6.64 6.50 0 200,900 -3.3
31/01/2019
6.58
 1,736,690 6.58 6.82 6.58 119,620 500 2.0
30/01/2019
6.58
 1,250,170 6.54 6.68 6.54 351,500 18,000 5.5
29/01/2019
6.54
 1,084,650 6.56 6.56 6.46 30,630 26,520 0.1
28/01/2019
6.56
 2,543,110 6.38 6.62 6.42 384,720 144,360 3.9
25/01/2019
6.38
 942,870 6.40 6.46 6.34 81,100 1,000 1.3
24/01/2019
6.40
 1,572,170 6.30 6.48 6.30 256,690 3,830 4.0
23/01/2019
6.30
 1,452,910 6.30 6.32 6.23 6,030 0 0.1
22/01/2019
6.30
 2,749,630 6.25 6.42 6.23 8,770 60 0.1
21/01/2019
6.25
 937,260 6.11 6.32 6.11 330 5,000 -0.1
18/01/2019
6.11
 1,039,310 6.25 6.32 6.11 20 405,610 -6.2
17/01/2019
6.25
 1,248,260 6.23 6.38 6.17 393,290 28,460 5.7
16/01/2019
6.23
 1,253,550 6.15 6.27 6.15 1,200 31,770 -0.5
15/01/2019
6.15
 877,070 5.99 6.17 5.99 16,480 0 0.3
14/01/2019
5.99
 1,115,400 6.13 6.13 5.99 7,070 28,480 -0.3
11/01/2019
6.13
 1,372,650 6.19 6.25 6.11 8,710 52,240 -0.7
10/01/2019
6.19
 1,681,450 6.25 6.40 6.17 20,000 55,110 -0.6
09/01/2019
6.25
 2,275,020 6.13 6.38 6.09 476,900 18,330 7.2
08/01/2019
6.13
 2,801,390 5.93 6.17 5.85 1,339,490 56,960 19.4
07/01/2019
5.93
 791,640 5.77 5.97 5.85 57,000 6,490 0.7
04/01/2019
5.77
 1,169,010 5.61 5.85 5.59 156,120 72,360 1.1
03/01/2019
5.61
 1,501,000 5.73 5.85 5.61 221,900 1,010 3.1
02/01/2019
5.73
 1,038,130 5.89 6.05 5.73 43,400 3,470 0.6
28/12/2018
5.89
 1,213,140 6.05 6.09 5.89 40,750 0 0.6
27/12/2018
6.05
 1,930,190 5.77 6.17 5.97 210,000 2,000 3.1
26/12/2018
5.77
 1,488,150 5.71 5.81 5.69 570,770 560 8.1
25/12/2018
5.71
 4,468,630 6.05 6.05 5.63 4,570 13,860 -0.1
24/12/2018
6.05
 1,290,470 6.44 6.44 6.05 152,330 25,200 2.0
21/12/2018
6.44
 686,220 6.46 6.48 6.27 43,000 14,250 0.5
20/12/2018
6.46
 1,802,350 6.38 6.50 6.34 300,000 453,080 -2.4
19/12/2018
6.38
 3,477,800 6.68 6.68 6.36 798,640 57,150 11.8
18/12/2018
6.68
 3,628,350 6.80 6.80 6.50 2,210,340 33,240 35.7
17/12/2018
6.80
 4,106,280 6.94 6.94 6.70 1,863,000 26,170 30.9
14/12/2018
6.94
 3,019,040 6.98 7.14 6.94 2,000 29,510 -0.5
13/12/2018
6.98
 1,544,470 7.02 7.12 6.96 175,690 237,120 -1.1
12/12/2018
7.02
 4,817,520 6.74 7.06 6.78 131,220 330,100 -3.4
11/12/2018
6.74
 2,736,330 6.72 6.80 6.64 1,000,000 51,210 15.8
10/12/2018
6.72
 2,403,020 6.54 6.76 6.58 0 27,830 -0.5
07/12/2018
6.54
 3,325,910 6.68 6.70 6.48 88,000 1,532,260 -23.5
06/12/2018
6.68
 1,828,250 6.66 6.84 6.58 7,000 352,210 -5.7
05/12/2018
6.66
 2,657,980 6.74 6.74 6.56 637,000 283,550 5.8
04/12/2018
6.74
 2,490,900 6.78 6.84 6.70 504,620 249,580 4.3
03/12/2018
6.78
 3,512,610 6.40 6.78 6.54 571,360 226,540 5.7
30/11/2018
6.40
 1,526,670 6.21 6.40 6.21 860,950 2,570 13.5
29/11/2018
6.21
 1,432,010 6.38 6.38 6.21 161,100 367,570 -3.2
28/11/2018
6.38
 1,697,890 6.23 6.38 6.19 481,410 349,000 2.1
27/11/2018
6.23
 2,151,830 6.17 6.34 6.17 46,000 584,230 -8.3
26/11/2018
6.17
 1,501,680 6.25 6.25 6.13 3,000 181,000 -2.7
23/11/2018
6.25
 2,574,430 6.34 6.42 6.23 103,000 557,230 -7.1
22/11/2018
6.34
 1,493,160 6.56 6.70 6.34 0 6,490 -0.1
21/11/2018
6.56
 1,205,810 6.66 6.66 6.40 5,000 15,000 -0.2
20/11/2018
6.66
 2,492,790 6.64 6.74 6.50 148,080 155,300 -0.1
19/11/2018
6.64
 3,044,540 6.52 6.70 6.58 1,019,170 315,250 11.6
16/11/2018
6.52
 2,296,790 6.32 6.62 6.44 500,000 25,150 7.7

Chính sách bảo mật | Điều khoản sử dụng |