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

30.05
-0.45
(-1.48%)
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)
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
30/11/2017
12.63
 2,296,070 12.80 12.93 12.56 464,490 181,590 5.3
29/11/2017
12.80
 3,100,080 12.53 12.80 12.26 27,330 364,000 -6.2
28/11/2017
12.53
 4,121,990 12.86 12.86 12.36 236,410 12,270 4.2
27/11/2017
12.86
 3,155,580 12.90 13.17 12.86 702,690 322,500 7.4
24/11/2017
12.90
 4,045,720 12.26 12.90 12.22 121,200 153,930 -0.6
23/11/2017
12.26
 6,692,870 11.92 12.53 11.95 72,680 352,240 -5.1
22/11/2017
11.92
 3,886,810 11.58 11.95 11.62 18,740 156,170 -2.4
21/11/2017
11.58
 3,512,150 11.89 11.92 11.55 57,700 193,050 -2.4
20/11/2017
11.89
 3,025,320 11.72 12.06 11.62 54,980 242,800 -3.3
17/11/2017
11.72
 3,740,480 12.02 12.19 11.65 534,890 343,170 3.4
16/11/2017
12.02
 3,480,990 11.58 12.06 11.52 419,360 16,150 7.1
15/11/2017
11.58
 5,398,860 11.79 11.79 11.31 508,290 92,790 7.1
14/11/2017
11.79
 5,252,720 11.99 12.19 11.65 621,870 607,620 0.2
13/11/2017
11.99
 4,553,140 11.52 12.06 11.38 682,630 251,100 7.3
10/11/2017
11.52
 4,524,960 11.31 11.79 11.31 145,110 115,100 0.5
09/11/2017
11.31
 3,824,550 11.31 11.31 11.05 325,880 23,000 5.0
08/11/2017
11.31
 4,033,130 11.38 11.58 11.21 65,360 4,600 1.0
07/11/2017
11.38
 8,715,810 10.84 11.55 11.01 835,000 436,860 6.7
06/11/2017
10.84
 7,702,940 10.78 11.21 10.84 94,670 1,380,840 -20.9
03/11/2017
10.78
 4,389,110 10.37 10.78 10.34 692,790 70,060 9.9
02/11/2017
10.37
 4,388,050 10.54 10.57 10.27 252,840 31,650 3.4
01/11/2017
10.54
 7,452,410 10.04 10.71 10.10 54,450 68,850 -0.2
31/10/2017
10.04
 2,925,450 10.00 10.20 9.93 195,470 97,980 1.5
30/10/2017
10.00
 3,471,400 9.97 10.30 9.97 834,250 1,101,690 -4.1
27/10/2017
9.97
 1,841,620 9.73 9.97 9.83 14,920 1,500 0.2
26/10/2017
9.73
 1,749,460 9.66 9.87 9.63 181,080 26,270 2.2
25/10/2017
9.66
 1,491,820 9.63 9.90 9.63 1,800 6,260 -0.1
24/10/2017
9.63
 1,042,360 9.63 9.73 9.60 37,020 44,760 -0.1
23/10/2017
9.63
 2,226,900 10.00 10.04 9.56 41,380 30,940 0.2
20/10/2017
10.00
 2,993,080 10.17 10.20 9.97 703,300 0 10.5
19/10/2017
10.17
 2,589,790 9.97 10.27 9.90 530,010 11,150 7.8
18/10/2017
9.97
 3,062,150 9.83 10.17 9.83 44,680 31,530 0.2
17/10/2017
9.83
 1,663,340 9.90 9.93 9.80 172,310 50,000 1.8
16/10/2017
9.90
 3,386,680 9.70 10.00 9.83 279,130 21,000 3.8
13/10/2017
9.70
 1,683,950 9.50 9.70 9.43 511,220 10,130 7.1
12/10/2017
9.50
 1,666,950 9.60 9.66 9.50 18,340 10,900 0.1
11/10/2017
9.60
 2,434,170 9.36 9.63 9.43 524,400 1,750 7.4
10/10/2017
9.36
 1,349,050 9.33 9.46 9.29 231,500 150 3.2
09/10/2017
9.33
 1,695,100 9.43 9.43 9.26 9,520 250 0.1
06/10/2017
9.43
 1,759,020 9.40 9.60 9.40 57,560 0 0.8
05/10/2017
9.40
 1,851,700 9.40 9.43 9.23 43,190 0 0.6
04/10/2017
9.40
 1,123,930 9.36 9.43 9.26 149,300 4,020 2.0
03/10/2017
9.36
 2,784,240 9.60 9.60 9.23 17,860 12,790 0.1
02/10/2017
9.60
 2,430,520 9.53 9.73 9.50 6,980 43,000 -0.5
29/09/2017
9.53
 2,051,960 9.83 9.87 9.53 100,010 930 1.4
28/09/2017
9.83
 4,144,320 9.77 10.00 9.70 1,201,360 1,400 17.6
27/09/2017
9.77
 4,402,240 9.97 10.20 9.77 51,840 10,400 0.6
26/09/2017
9.97
 7,444,130 9.33 9.97 9.60 1,863,370 150 27.3
25/09/2017
9.33
 1,291,340 9.23 9.43 9.23 6,800 0 0.1
22/09/2017
9.23
 1,845,470 9.36 9.43 9.23 4,400 419,350 -5.7
21/09/2017
9.36
 2,106,200 9.36 9.60 9.36 3,500 540,090 -7.5
20/09/2017
9.36
 1,687,900 9.46 9.56 9.33 300 550,700 -7.7
19/09/2017
9.46
 4,648,890 9.40 9.63 9.43 412,000 1,821,203 -19.9
18/09/2017
9.40
 5,178,860 9.13 9.56 9.23 842,260 904,090 -0.9
15/09/2017
9.13
 1,369,300 9.23 9.29 9.09 38,520 653,350 -8.4
14/09/2017
9.23
 1,801,820 9.19 9.36 9.13 12,790 710,650 -9.6
13/09/2017
9.19
 2,332,310 8.99 9.23 8.96 5,850 730,320 -9.7
12/09/2017
8.99
 2,493,610 9.02 9.09 8.92 59,630 947,370 -11.9
11/09/2017
9.02
 1,553,950 9.16 9.19 9.02 820,080 690,350 1.8
08/09/2017
9.16
 1,675,920 9.29 9.33 9.16 7,530 500 0.1
07/09/2017
9.29
 1,904,710 9.19 9.46 9.29 300 7,000 -0.1
06/09/2017
9.19
 1,949,370 9.16 9.43 9.16 16,700 14,650 0.0
05/09/2017
9.16
 2,127,500 9.09 9.29 8.89 210,830 20,120 2.6
01/09/2017
9.09
 1,857,050 9.29 9.53 9.09 33,870 203,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |