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)
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
12/07/2017
9.19
 1,896,400 9.09 9.29 9.09 2,120 385,220 -5.2
11/07/2017
9.09
 1,299,680 9.09 9.13 8.96 611,920 431,670 2.4
10/07/2017
9.09
 1,034,290 9.02 9.09 8.96 10,500 59,230 -0.7
07/07/2017
9.02
 3,237,460 9.33 9.33 8.96 3,650 586,540 -7.9
06/07/2017
9.33
 3,239,670 9.43 9.46 9.19 60,000 158,660 -1.4
05/07/2017
9.43
 1,805,080 9.46 9.56 9.36 10,580 232,030 -3.1
04/07/2017
9.46
 1,705,220 9.46 9.73 9.46 51,180 175,570 -1.7
03/07/2017
9.46
 1,751,410 9.33 9.66 9.40 50,440 300 0.7
30/06/2017
9.33
 1,432,080 9.43 9.50 9.26 29,270 0 0.4
29/06/2017
9.43
 2,538,730 9.46 9.73 9.43 92,750 432,040 -4.8
28/06/2017
9.46
 1,842,440 9.23 9.50 9.29 65,500 17,000 0.7
27/06/2017
9.23
 1,988,700 9.43 9.60 9.19 148,180 405,100 -3.5
26/06/2017
9.43
 5,612,600 8.82 9.43 9.09 225,490 2,010,470 -25.0
23/06/2017
8.82
 1,435,510 8.76 9.13 8.79 5,000 117,860 -1.5
22/06/2017
8.76
 3,249,630 8.99 8.99 8.69 150,610 128,350 0.3
21/06/2017
8.99
 3,906,050 9.46 9.46 8.99 9,430 455,330 -6.1
20/06/2017
9.46
 1,714,630 9.66 9.66 9.46 177,710 312,930 -1.9
19/06/2017
9.66
 1,796,660 9.60 9.80 9.63 53,520 258,880 -2.9
16/06/2017
9.60
 6,360,770 9.63 9.73 9.50 606,910 5,461,740 -69.2
15/06/2017
9.63
 1,824,430 9.77 9.77 9.50 36,640 351,000 -4.5
14/06/2017
9.77
 2,170,080 9.63 9.77 9.63 1,050 911,510 -13.1
13/06/2017
9.63
 1,848,520 9.40 9.66 9.29 1,020 314,060 -4.4
12/06/2017
9.40
 2,894,400 9.80 9.80 9.36 3,430 204,300 -2.8
09/06/2017
9.80
 854,160 9.77 9.97 9.77 5,130 33,620 -0.4
08/06/2017
9.77
 3,835,290 10.24 10.24 9.70 157,700 1,515,030 -19.9
07/06/2017
10.24
 1,478,480 10.20 10.44 10.24 13,080 309,080 -4.5
06/06/2017
10.20
 1,520,400 10.30 10.30 10.20 3,000 12,930 -0.2
05/06/2017
10.30
 1,110,730 10.37 10.44 10.30 35,100 254,010 -3.4
02/06/2017
10.37
 1,977,770 10.41 10.51 10.24 0 307,380 -4.7
01/06/2017
10.41
 1,858,720 10.51 10.64 10.34 16,410 572,270 -8.6
31/05/2017
10.51
 2,031,930 10.71 10.71 10.51 122,100 112,740 0.1
30/05/2017
10.71
 1,837,000 10.98 10.98 10.71 4,360 5,820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |