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

34.25
-2.55
(-6.93%)
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
(2026-02-23) 		0.30 0.82% 198,729,000 -12,252,500 -526.4
34.25
45
34.25
2 tháng
(2026-01-19) 		7.50 25.60% 401,840,700 -1,485,500 -176.4
27.40
45
34.25
3 tháng
(2025-12-22) 		8.90 31.90% 575,910,100 3,084,300 -51.3
26.50
45
34.25
6 tháng
(2025-09-22) 		15.24 70.66% 1,073,431,300 37,270,300 817.8
18.90
45
34.25
12 tháng
(2025-03-25) 		14.45 64.69% 2,036,213,600 10,184,173 290.6
16.28
45
34.25
24 tháng
(2024-04-01) 		4.68 14.55% 2,994,109,000 -52,327,513 -1,445.1
16.28
45
34.25
36 tháng
(2023-04-05) 		15.87 75.84% 4,274,256,300 -66,332,290 -1,877.1
16.28
45
34.25
60 tháng
(2021-04-15) 		20.28 122.75% 7,992,540,300 21,592,580 -407.3
12.47
45
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |