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)
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
31/08/2017
9.29
 4,675,130 9.29 9.29 8.96 1,600 500 0.0
30/08/2017
9.29
 4,352,360 9.50 9.60 9.16 16,300 0 0.2
29/08/2017
9.50
 4,114,560 9.80 9.80 9.50 50,100 20,150 0.4
28/08/2017
9.80
 1,458,670 9.83 10.04 9.80 7,000 150 0.1
25/08/2017
9.83
 2,371,220 9.60 9.90 9.56 178,300 233,500 -0.8
24/08/2017
9.60
 1,741,320 9.56 9.70 9.46 2,000 30,570 -0.4
23/08/2017
9.56
 2,173,320 9.77 9.90 9.53 30,730 1,200 0.4
22/08/2017
9.77
 2,532,520 9.93 10.00 9.73 7,360 12,000 -0.1
21/08/2017
9.93
 3,607,550 10.07 10.34 9.93 7,230 70,000 -0.9
18/08/2017
10.07
 3,295,780 10.24 10.34 10.07 7,430 23,280 -0.2
17/08/2017
10.24
 6,361,230 10.51 10.74 10.24 67,330 156,000 -1.4
16/08/2017
10.51
 4,477,470 10.10 10.51 9.97 108,100 274,490 -2.5
15/08/2017
10.10
 3,075,570 10.10 10.10 9.83 2,000 266,770 -3.9
14/08/2017
10.10
 2,246,230 10.17 10.30 9.90 7,620 84,060 -1.1
11/08/2017
10.17
 4,126,600 10.34 10.51 10.10 12,100 96,390 -1.3
10/08/2017
10.34
 3,856,410 9.93 10.34 9.87 150 301,310 -4.5
09/08/2017
9.93
 4,934,800 10.24 10.27 9.90 1,900 151,820 -2.3
08/08/2017
10.24
 3,610,730 10.71 10.71 10.24 15,530 153,030 -2.1
07/08/2017
10.71
 7,971,790 10.47 10.78 10.41 38,660 451,650 -6.5
04/08/2017
10.47
 7,167,000 9.90 10.51 9.77 199,410 372,680 -2.7
03/08/2017
9.90
 3,913,390 9.77 10.00 9.60 11,980 350,070 -5.0
02/08/2017
9.77
 5,393,780 9.56 9.97 9.50 240,220 357,160 -1.7
01/08/2017
9.56
 8,068,990 8.96 9.56 8.99 151,430 1,230,080 -15.2
31/07/2017
8.96
 2,669,000 8.89 9.13 8.89 224,550 727,550 -6.7
28/07/2017
8.89
 2,420,740 8.86 9.29 8.89 0 914,650 -12.2
27/07/2017
8.86
 1,061,330 8.89 8.99 8.79 5,430 81,820 -1.0
26/07/2017
8.89
 1,257,500 8.82 9.06 8.89 216,100 301,560 -1.1
25/07/2017
8.82
 883,560 8.79 8.86 8.76 88,500 225,250 -1.8
24/07/2017
8.79
 930,060 8.89 8.89 8.76 11,800 115,000 -1.4
21/07/2017
8.89
 1,262,240 9.09 9.16 8.89 206,040 248,100 -0.6
20/07/2017
9.09
 2,297,920 8.92 9.40 8.96 250 194,030 -2.6
19/07/2017
8.92
 894,190 8.76 8.92 8.79 486,290 420,580 0.9
18/07/2017
8.76
 1,504,150 8.89 8.89 8.72 414,050 409,600 0.1
17/07/2017
8.89
 1,501,600 9.09 9.13 8.86 426,160 466,020 -0.5
14/07/2017
9.09
 1,475,150 9.13 9.19 9.02 1,500 70,700 -0.9
13/07/2017
9.13
 1,051,720 9.19 9.23 9.13 3,360 25,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |