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

19.15
-0.10
(-0.52%)
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)
27/06/2018
5.51
 1,219,940 5.45 5.69 5.49 20 100,000 -1.4
26/06/2018
5.45
 444,960 5.57 5.57 5.45 8,990 0 0.1
25/06/2018
5.57
 811,390 5.33 5.67 5.51 249,000 10,210 3.3
22/06/2018
5.33
 668,340 5.19 5.33 5.19 1,500 2,600 -0.0
21/06/2018
5.19
 672,240 5.37 5.37 5.19 26,370 435,150 -5.3
20/06/2018
5.37
 1,155,670 5.21 5.37 5.21 2,500 826,010 -10.7
19/06/2018
5.21
 1,062,500 5.41 5.45 5.15 21,380 336,260 -4.1
18/06/2018
5.41
 1,308,680 5.65 5.65 5.37 20,470 712,550 -9.4
15/06/2018
5.65
 488,770 5.63 5.69 5.57 270,220 100,660 2.4
14/06/2018
5.63
 544,270 5.81 5.81 5.61 101,350 337,520 -3.3
13/06/2018
5.81
 431,080 5.55 5.81 5.53 61,650 2,630 0.8
12/06/2018
5.55
 1,100,440 5.75 5.75 5.41 10,090 178,670 -2.3
11/06/2018
5.75
 566,490 5.95 5.95 5.75 13,080 165,170 -2.2
08/06/2018
5.95
 813,460 5.97 5.97 5.83 260,030 211,710 0.7
07/06/2018
5.97
 1,157,370 6.13 6.17 5.89 408,710 213,990 2.9
06/06/2018
6.13
 860,100 5.91 6.13 5.91 86,050 220 1.3
05/06/2018
5.91
 1,333,590 5.53 5.91 5.49 36,740 1,110 0.5
04/06/2018
5.53
 1,331,970 5.41 5.59 5.45 434,910 666,770 -3.2
01/06/2018
5.41
 1,085,370 5.43 5.51 5.29 41,550 379,200 -4.5
31/05/2018
5.43
 606,280 5.45 5.57 5.41 2,000 62,490 -0.8
30/05/2018
5.45
 706,890 5.45 5.61 5.31 168,740 1,410 2.3
29/05/2018
5.45
 1,039,890 5.25 5.61 5.04 96,950 200,020 -1.3
28/05/2018
5.25
 1,363,400 5.63 5.63 5.25 31,490 8,930 0.3
25/05/2018
5.63
 1,882,940 6.05 6.05 5.63 15,170 126,000 -1.6
24/05/2018
6.05
 469,200 6.19 6.30 5.99 42,570 93,000 -0.8
23/05/2018
6.19
 1,403,540 6.19 6.36 5.93 6,730 272,010 -4.0
22/05/2018
6.19
 1,437,380 6.58 6.62 6.19 26,100 252,100 -3.6
21/05/2018
6.58
 847,010 6.82 6.86 6.54 10,600 169,920 -2.6
18/05/2018
6.82
 1,395,280 6.90 7.14 6.70 202,950 489,050 -4.9
17/05/2018
6.90
 2,271,960 6.62 7.06 6.70 401,400 840,440 -7.5
16/05/2018
6.62
 1,702,510 6.36 6.70 6.34 74,290 247,880 -2.8
15/05/2018
6.36
 971,820 6.23 6.44 6.25 307,000 236,790 1.1
14/05/2018
6.23
 421,650 6.09 6.25 6.09 763,310 632,000 2.0
11/05/2018
6.09
 582,480 6.25 6.25 6.05 64,470 207,310 -2.2
10/05/2018
6.25
 1,052,030 6.30 6.50 6.25 22,340 238,180 -3.4
09/05/2018
6.30
 721,620 6.21 6.44 6.25 3,000 154,000 -2.4
08/05/2018
6.21
 1,245,890 6.23 6.52 6.13 2,066,186 2,778,596 -11.1
07/05/2018
6.23
 994,100 5.95 6.23 5.99 0 205,070 -3.1
04/05/2018
5.95
 1,074,330 5.97 6.17 5.91 210,200 383,560 -2.6
03/05/2018
5.97
 1,422,260 6.40 6.40 5.95 14,040 224,500 -3.1
02/05/2018
6.40
 3,060,570 6.86 6.86 6.40 1,309,610 50 20.8
27/04/2018
6.86
 993,700 7.10 7.10 6.82 104,980 0 1.8
26/04/2018
7.10
 738,070 7.45 7.57 7.10 175,080 128,850 0.8
24/04/2018
7.45
 1,044,930 7.26 7.55 7.26 437,420 730 8.1
23/04/2018
7.26
 996,380 7.36 7.53 7.18 324,990 55,600 4.9
20/04/2018
7.36
 1,234,450 7.38 7.55 7.32 26,400 816,760 -14.4
19/04/2018
7.38
 1,073,900 7.40 7.67 7.38 5,500 373,730 -6.8
18/04/2018
7.40
 721,650 7.57 7.63 7.40 4,000 255,260 -4.7
17/04/2018
7.57
 1,054,970 7.87 7.87 7.55 423,720 628,520 -3.9
16/04/2018
7.87
 984,240 7.87 8.09 7.73 160 293,230 -5.7
13/04/2018
7.87
 1,586,070 8.05 8.25 7.85 390,960 233,130 3.3
12/04/2018
8.05
 2,318,320 7.53 8.05 7.53 1,017,660 13,750 19.5
11/04/2018
7.53
 1,655,630 7.38 7.79 7.45 547,560 98,230 8.4
10/04/2018
7.38
 852,440 7.38 7.43 7.30 203,690 84,770 2.2
09/04/2018
7.38
 864,260 7.43 7.43 7.28 440,890 22,740 7.6
06/04/2018
7.43
 590,030 7.47 7.47 7.32 169,040 650 3.1
05/04/2018
7.47
 1,296,330 7.30 7.49 7.18 327,890 19,000 5.6
04/04/2018
7.30
 1,413,310 7.49 7.59 7.28 405,160 79,690 5.9
03/04/2018
7.49
 2,102,530 7.67 7.67 7.26 409,450 6,140 7.4
02/04/2018
7.67
 1,384,970 7.71 7.87 7.43 22,930 7,350 0.3
30/03/2018
7.71
 607,850 7.67 7.81 7.61 259,370 4,480 4.9
29/03/2018
7.67
 920,090 7.71 7.99 7.59 230,590 70,600 3.1
28/03/2018
7.71
 1,652,040 7.83 7.87 7.43 63,870 50 1.2
27/03/2018
7.83
 3,267,280 8.37 8.37 7.79 74,360 69,200 0.1
26/03/2018
8.37
 2,774,880 9.00 9.00 8.37 146,030 421,750 -5.9
23/03/2018
9.00
 1,553,780 9.14 9.14 8.68 233,290 9,620 4.9
22/03/2018
9.14
 2,769,100 8.92 9.32 9.12 827,420 18,150 18.5
21/03/2018
8.92
 3,103,240 8.47 8.96 8.72 778,640 13,290 16.9
20/03/2018
8.47
 691,690 8.66 8.68 8.47 2,790 96,360 -2.0
19/03/2018
8.66
 1,662,990 8.39 8.76 8.47 353,650 265,880 1.9
16/03/2018
8.39
 1,947,860 8.39 8.62 8.31 2,500 932,380 -19.3
15/03/2018
8.39
 690,070 8.51 8.51 8.37 19,380 10,000 0.2
14/03/2018
8.51
 2,059,250 8.35 8.68 8.07 886,870 1,830 18.4
13/03/2018
8.35
 2,806,980 8.68 8.68 8.07 35,510 319,290 -5.8
12/03/2018
8.68
 894,840 8.64 8.86 8.62 6,250 53,820 -1.0
09/03/2018
8.64
 1,287,660 8.96 8.96 8.62 46,010 9,050 0.8
08/03/2018
8.96
 661,300 9.00 9.04 8.92 191,010 8,020 4.1
07/03/2018
9.00
 2,205,570 8.88 9.14 8.82 885,490 23,050 19.1
06/03/2018
8.88
 1,208,610 8.88 9.02 8.78 10,190 13,990 -0.1
05/03/2018
8.88
 2,234,750 8.96 9.18 8.84 1,006,500 10,640 22.1
02/03/2018
8.96
 1,595,730 8.88 8.96 8.55 16,110 46,720 -0.7
01/03/2018
8.88
 2,209,810 9.28 9.28 8.80 113,610 6,560 2.4
28/02/2018
9.28
 3,186,410 8.88 9.28 8.68 861,200 158,030 15.7
27/02/2018
8.88
 2,858,380 8.55 8.92 8.47 648,080 8,620 13.7
26/02/2018
8.55
 2,415,540 8.37 8.88 8.49 9,670 26,900 -0.4
23/02/2018
8.37
 1,770,730 7.83 8.37 8.03 163,380 19,030 2.9
22/02/2018
7.83
 5,146,350 8.35 8.35 7.79 697,770 16,970 13.3
21/02/2018
8.35
 3,202,760 8.68 8.88 8.35 134,040 34,540 2.1
13/02/2018
8.68
 2,077,870 8.58 8.96 8.64 86,320 83,440 0.1
12/02/2018
8.58
 2,035,110 8.03 8.58 7.71 208,510 107,980 2.1
09/02/2018
8.03
 5,370,130 8.27 8.27 7.71 10,150 285,520 -5.3
08/02/2018
8.27
 3,711,730 8.88 8.88 8.27 439,020 41,510 8.2
07/02/2018
8.88
 5,892,910 9.26 9.64 8.84 132,010 78,410 1.3
06/02/2018
9.26
 534,460 9.95 9.95 9.26 41,640 30,000 0.3
05/02/2018
9.95
 2,050,790 10.69 10.69 9.95 133,080 312,480 -4.4
02/02/2018
10.69
 3,865,260 10.31 10.83 9.81 1,532,910 36,510 38.6
01/02/2018
10.31
 7,169,800 11.08 11.14 10.31 55,240 89,270 -0.9
31/01/2018
11.08
 9,205,020 11.90 11.90 11.08 103,760 792,560 -19.3
30/01/2018
11.90
 4,619,380 12.35 12.35 11.82 822,750 36,890 23.3
29/01/2018
12.35
 3,575,430 11.94 12.51 11.82 678,790 57,160 18.8

Chính sách bảo mật | Điều khoản sử dụng |