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

19.25
0
(0%)
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)
15/11/2018
6.32
 2,031,260 6.17 6.34 6.17 299,150 6,010 4.6
14/11/2018
6.17
 3,070,490 6.42 6.42 6.09 10,010 65,580 -0.9
13/11/2018
6.42
 2,248,410 6.58 6.58 6.30 400,800 728,530 -5.1
12/11/2018
6.58
 3,308,890 6.34 6.58 6.23 3,000 964,200 -15.3
09/11/2018
6.34
 3,611,060 6.64 6.64 6.30 804,000 2,640 12.7
08/11/2018
6.64
 2,057,830 6.70 6.88 6.64 157,700 26,300 2.0
07/11/2018
6.70
 2,984,800 6.72 6.78 6.58 5,000 8,400 -0.1
06/11/2018
6.72
 3,483,980 6.84 7.04 6.72 4,230 29,730 -0.4
05/11/2018
6.84
 4,330,210 6.58 6.92 6.46 512,800 12,980 8.2
02/11/2018
6.58
 3,668,640 6.44 6.60 6.30 5,310 810,120 -12.9
01/11/2018
6.44
 3,742,380 6.72 6.74 6.38 909,240 783,700 1.5
31/10/2018
6.72
 3,505,260 6.30 6.72 6.48 44,200 208,510 -2.7
30/10/2018
6.30
 3,765,030 6.17 6.52 5.95 17,600 57,790 -0.6
29/10/2018
6.17
 2,563,020 6.09 6.36 6.07 83,400 117,760 -0.5
26/10/2018
6.09
 3,332,060 6.54 6.66 6.09 25,160 51,560 -0.4
25/10/2018
6.54
 4,161,470 6.60 6.60 6.15 151,550 496,890 -5.3
24/10/2018
6.60
 3,965,740 7.08 7.08 6.60 149,460 155,580 -0.2
23/10/2018
7.08
 5,218,550 7.43 7.43 6.92 191,290 355,480 -3.0
22/10/2018
7.43
 2,626,090 7.55 7.71 7.43 5,000 30,240 -0.5
19/10/2018
7.55
 5,347,510 7.67 7.67 7.26 14,670 1,720,770 -30.9
18/10/2018
7.67
 3,038,060 7.81 7.81 7.63 95,200 30,000 1.2
17/10/2018
7.81
 3,678,530 7.47 7.89 7.63 10,870 16,460 -0.1
16/10/2018
7.47
 1,784,650 7.18 7.47 7.20 31,000 60 0.6
15/10/2018
7.18
 3,026,560 7.36 7.47 7.18 147,470 248,120 -1.8
12/10/2018
7.36
 5,878,190 7.32 7.55 6.96 705,490 37,060 12.0
11/10/2018
7.32
 6,512,850 7.87 7.87 7.32 640,210 181,410 8.4
10/10/2018
7.87
 3,728,390 8.21 8.23 7.83 329,640 896,570 -11.3
09/10/2018
8.21
 2,563,800 7.87 8.21 7.99 16,160 7,000 0.2
08/10/2018
7.87
 6,662,480 8.23 8.23 7.71 206,220 40,010 3.2
05/10/2018
8.23
 7,415,290 8.84 8.84 8.23 244,190 2,630,590 -50.5
04/10/2018
8.84
 4,001,500 8.47 8.96 8.74 38,050 796,630 -16.6
03/10/2018
8.47
 5,188,810 8.47 8.68 8.29 41,010 1,227,460 -24.9
02/10/2018
8.47
 7,302,420 8.76 9.10 8.19 17,900 927,580 -20.1
01/10/2018
8.76
 3,885,950 8.35 8.92 8.43 313,800 299,410 0.3
28/09/2018
8.35
 3,833,320 8.43 8.68 8.31 933,970 301,290 13.4
27/09/2018
8.43
 5,824,390 7.89 8.43 7.91 447,410 135,730 6.5
26/09/2018
7.89
 3,492,440 8.03 8.07 7.85 45,330 107,070 -1.2
25/09/2018
8.03
 4,745,210 7.65 8.11 7.73 314,410 212,290 2.0
24/09/2018
7.65
 3,374,840 7.18 7.65 7.22 265,140 136,520 2.3
21/09/2018
7.18
 4,492,080 7.34 7.45 7.06 1,055,080 1,049,770 0.3
20/09/2018
7.34
 4,265,390 7.06 7.34 7.06 299,170 93,530 3.7
19/09/2018
7.06
 5,822,110 7.08 7.36 6.90 291,840 1,459,730 -20.7
18/09/2018
7.08
 4,190,460 6.96 7.14 6.76 6,000 213,790 -3.6
17/09/2018
6.96
 4,762,430 6.60 6.98 6.66 530,660 138,970 6.7
14/09/2018
6.60
 2,937,650 6.52 6.68 6.52 130,900 147,550 -0.3
13/09/2018
6.52
 4,994,360 6.42 6.74 6.46 1,000 74,900 -1.2
12/09/2018
6.42
 7,662,870 6.13 6.56 6.25 392,340 229,980 2.5
11/09/2018
6.13
 2,176,500 5.97 6.17 5.93 77,270 2,540 1.1
10/09/2018
5.97
 2,158,400 5.93 6.13 5.89 0 130,480 -1.9
07/09/2018
5.93
 1,975,390 5.83 5.99 5.83 11,000 6,340 0.1
06/09/2018
5.83
 2,125,920 5.81 5.89 5.79 37,010 44,590 -0.1
05/09/2018
5.81
 3,061,570 6.09 6.09 5.73 123,060 5,260 1.7
04/09/2018
6.09
 4,038,470 6.23 6.23 5.97 132,980 444,370 -4.7
31/08/2018
6.23
 2,626,910 6.36 6.46 6.21 14,930 287,360 -4.3
30/08/2018
6.36
 3,535,720 6.15 6.46 6.17 15,060 191,390 -2.8
29/08/2018
6.15
 2,468,520 6.25 6.27 6.11 174,030 337,360 -2.5
28/08/2018
6.25
 2,315,140 6.13 6.27 6.15 215,260 41,260 2.7
27/08/2018
6.13
 5,030,630 6.27 6.44 6.13 171,510 76,100 1.5
24/08/2018
6.27
 5,292,260 5.97 6.30 5.87 462,510 869,190 -6.1
23/08/2018
5.97
 2,357,700 5.79 5.97 5.81 355,440 179,820 2.6
22/08/2018
5.79
 2,726,200 5.89 6.01 5.77 18,380 386,510 -5.3
21/08/2018
5.89
 1,755,690 5.69 5.89 5.69 2,380 375,260 -5.4
20/08/2018
5.69
 1,733,270 5.65 5.81 5.59 2,250 381,150 -5.4
17/08/2018
5.65
 3,512,120 5.95 6.09 5.65 115,210 147,490 -0.4
16/08/2018
5.95
 5,523,480 6.09 6.09 5.67 138,370 272,090 -1.9
15/08/2018
6.09
 6,506,050 6.54 6.64 6.09 430 551,960 -8.4
14/08/2018
6.54
 3,234,100 6.64 6.64 6.46 31,190 355,840 -5.3
13/08/2018
6.64
 3,696,180 6.60 6.70 6.48 7,600 547,740 -8.9
10/08/2018
6.60
 3,795,520 6.25 6.60 6.23 6,810 275,590 -4.2
09/08/2018
6.25
 5,609,620 6.27 6.60 6.19 34,900 1,152,030 -17.6
08/08/2018
6.27
 3,262,950 5.87 6.27 5.93 20,000 114,630 -1.4
07/08/2018
5.87
 3,467,200 5.97 6.01 5.87 20,390 1,003,560 -14.5
06/08/2018
5.97
 5,022,680 6.05 6.27 5.95 440,000 990,580 -8.4
03/08/2018
6.05
 5,756,990 5.69 6.07 5.89 420,200 1,820,010 -21.0
02/08/2018
5.69
 3,419,090 5.63 5.85 5.49 2,960 1,057,540 -14.7
01/08/2018
5.63
 6,993,540 5.31 5.67 5.37 48,110 3,006,480 -41.4
31/07/2018
5.31
 1,694,510 5.27 5.39 5.19 123,660 452,430 -4.3
30/07/2018
5.27
 1,292,390 5.23 5.29 5.12 220 256,840 -3.3
27/07/2018
5.23
 1,431,360 5.25 5.41 5.17 9,660 243,310 -3.1
26/07/2018
5.25
 1,036,790 5.45 5.49 5.23 31,270 206,530 -2.3
25/07/2018
5.45
 3,890,640 5.25 5.55 5.33 36,000 1,470,360 -19.5
24/07/2018
5.25
 2,374,100 5.12 5.31 5.08 17,660 1,051,480 -13.3
23/07/2018
5.12
 925,170 5.10 5.33 5.08 0 16,670 -0.2
20/07/2018
5.10
 971,920 5.12 5.21 5.08 7,000 438,040 -5.5
19/07/2018
5.12
 705,530 5.27 5.35 5.12 14,140 209,300 -2.5
18/07/2018
5.27
 2,146,160 4.92 5.27 4.88 519,680 830,480 -3.7
17/07/2018
4.92
 675,650 4.96 5.00 4.82 201,100 247,340 -0.6
16/07/2018
4.96
 575,950 4.96 5.08 4.96 5,500 33,360 -0.3
13/07/2018
4.96
 742,600 4.96 5.04 4.92 500 500,500 -6.1
12/07/2018
4.96
 565,910 5.08 5.08 4.92 24,500 11,580 0.2
11/07/2018
5.08
 342,540 5.17 5.17 5.04 9,450 0 0.1
10/07/2018
5.17
 657,360 5.21 5.29 5.15 39,120 458,370 -5.4
09/07/2018
5.21
 661,790 5.21 5.41 5.21 5,000 254,650 -3.3
06/07/2018
5.21
 587,900 5.12 5.25 5.00 2,000 55,430 -0.7
05/07/2018
5.12
 531,780 5.15 5.25 4.92 23,830 2,300 0.3
04/07/2018
5.15
 876,820 5.25 5.45 5.10 28,360 508,300 -6.1
03/07/2018
5.25
 840,550 5.35 5.47 5.17 524,700 742,810 -2.9
02/07/2018
5.35
 738,610 5.51 5.51 5.29 50 106,030 -1.4
29/06/2018
5.51
 624,720 5.43 5.69 5.43 65,090 66,960 -0.0
28/06/2018
5.43
 545,720 5.51 5.59 5.41 10,440 151,210 -1.9

Chính sách bảo mật | Điều khoản sử dụng |