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)
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
22/01/2018
18.66
 4,177,420 17.65 18.76 17.65 1,318,040 118,430 32.6
19/01/2018
17.65
 6,295,170 18.32 18.32 17.65 383,600 177,580 5.4
18/01/2018
18.32
 3,859,030 18.18 18.39 17.51 118,620 42,600 2.0
17/01/2018
18.18
 2,804,910 19.06 19.19 18.18 269,800 42,060 6.4
16/01/2018
19.06
 2,932,920 18.79 19.33 18.52 741,460 21,760 20.3
15/01/2018
18.79
 2,321,410 18.66 19.06 18.45 277,380 61,010 6.0
12/01/2018
18.66
 4,640,650 18.93 19.46 18.42 797,550 133,260 18.8
11/01/2018
18.93
 3,852,210 19.09 19.19 18.59 562,680 427,090 3.8
10/01/2018
19.09
 5,252,120 17.85 19.09 18.39 904,380 66,760 23.5
09/01/2018
17.85
 3,595,620 16.84 17.85 16.97 29,030 129,670 -2.6
08/01/2018
16.84
 3,221,890 16.80 16.97 16.40 48,710 336,890 -7.1
05/01/2018
16.80
 2,548,600 16.84 17.24 16.50 35,760 81,890 -1.2
04/01/2018
16.84
 3,405,050 16.43 17.14 16.64 31,960 267,620 -5.9
03/01/2018
16.43
 2,497,750 15.49 16.43 15.59 15,230 40,440 -0.6
02/01/2018
15.49
 4,180,640 15.73 16.16 15.22 604,610 262,400 7.8
29/12/2017
15.73
 3,602,210 16.16 16.23 15.52 170,680 47,160 2.9
28/12/2017
16.16
 1,780,800 16.16 16.30 16.00 26,240 6,660 0.5
27/12/2017
16.16
 2,217,930 16.06 16.64 16.16 31,630 28,250 0.1
26/12/2017
16.06
 1,743,660 15.73 16.06 15.79 2,550 1,500 0.0
25/12/2017
15.73
 1,900,420 15.52 16.00 15.56 7,640 12,720 -0.1
22/12/2017
15.52
 2,745,890 15.36 15.83 15.29 85,670 9,500 1.8
21/12/2017
15.36
 3,832,330 15.96 16.23 15.36 25,620 41,350 -0.4
20/12/2017
15.96
 6,540,450 15.56 16.60 15.56 446,020 123,380 7.8
19/12/2017
15.56
 3,619,030 14.88 15.56 14.68 477,980 280,670 4.5
18/12/2017
14.88
 3,887,970 14.82 15.36 14.85 19,790 66,700 -1.0
15/12/2017
14.82
 3,490,430 14.28 14.82 14.28 490,060 268,650 4.8
14/12/2017
14.28
 2,392,340 14.41 14.45 14.14 26,460 37,570 -0.2
13/12/2017
14.41
 4,014,780 13.98 14.61 13.87 125,560 18,350 2.3
12/12/2017
13.98
 5,798,230 13.10 13.98 12.73 63,860 53,600 0.2
11/12/2017
13.10
 3,442,210 13.10 13.20 12.76 41,000 63,860 -0.4
08/12/2017
13.10
 2,178,850 13.00 13.20 13.00 43,260 269,900 -4.4
07/12/2017
13.00
 3,620,120 13.47 13.47 12.93 175,750 205,120 -0.6
06/12/2017
13.47
 4,884,720 13.10 13.57 12.80 788,690 173,310 12.0
05/12/2017
13.10
 4,038,160 13.60 13.60 13.10 512,490 69,310 8.8
04/12/2017
13.60
 4,868,760 12.73 13.60 12.73 1,374,570 417,520 18.7
01/12/2017
12.73
 2,758,830 12.63 13.10 12.73 110,140 228,460 -2.3

Chính sách bảo mật | Điều khoản sử dụng |