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

29.85
-0.65
(-2.13%)
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
(2025-12-29) 		0.80 2.81% 197,485,400 1,146,600 31.6
27.40
30.50
30.50
2 tháng
(2025-12-01) 		3.30 12.69% 341,405,600 12,890,900 336.3
23.60
30.50
30.50
3 tháng
(2025-10-30) 		9.05 44.69% 612,811,000 40,470,200 1,032.0
20.25
30.50
30.50
6 tháng
(2025-08-01) 		8.47 40.66% 1,066,852,900 36,651,600 951.0
18.90
30.50
30.50
12 tháng
(2025-02-03) 		6.47 28.31% 1,836,374,000 4,763,574 305.0
16.28
30.50
30.50
24 tháng
(2024-02-15) 		1.33 4.76% 2,883,247,700 -72,369,867 -1,930.3
16.28
34.13
30.50
36 tháng
(2023-02-13) 		9.15 45.44% 4,086,617,900 -64,983,088 -1,690.6
16.28
34.13
30.50
60 tháng
(2021-02-23) 		11.74 66.87% 7,971,506,700 16,166,780 -394.9
12.47
34.13
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017
10.98
 1,096,180 11.01 11.05 10.88 57,270 13,370 0.7
26/05/2017
11.01
 2,062,420 11.28 11.28 10.91 188,100 94,950 1.5
25/05/2017
11.28
 4,078,800 10.81 11.38 10.98 15,130 126,360 -1.9
24/05/2017
10.81
 1,312,390 10.71 10.88 10.71 1,370 402,770 -6.4
23/05/2017
10.71
 1,500,930 10.91 10.98 10.71 87,570 370,360 -4.5
22/05/2017
10.91
 1,784,760 10.64 11.05 10.84 270 5,990 -0.1
19/05/2017
10.64
 1,113,920 10.61 10.78 10.64 20,580 6,200 0.2
18/05/2017
10.61
 1,481,060 10.78 10.78 10.57 22,000 120,060 -1.6
17/05/2017
10.78
 919,210 10.88 10.88 10.71 1,850 123,600 -1.9
16/05/2017
10.88
 1,995,380 10.78 11.11 10.88 15,890 30,200 -0.2
15/05/2017
10.78
 1,356,970 10.78 10.84 10.64 30,000 277,880 -3.9
12/05/2017
10.78
 1,445,770 10.78 10.91 10.67 33,630 46,450 -0.2
11/05/2017
10.78
 2,976,090 10.98 11.21 10.51 13,250 500,100 -7.9
10/05/2017
10.98
 1,960,440 10.88 11.08 10.84 47,520 61,370 -0.2
09/05/2017
10.88
 1,915,690 10.98 11.01 10.64 51,320 20 0.8
08/05/2017
10.98
 3,030,410 11.08 11.62 10.91 236,560 251,900 -0.3
05/05/2017
11.08
 3,072,660 10.37 11.08 10.10 192,440 63,540 2.0
04/05/2017
10.37
 8,337,300 11.11 11.11 10.34 379,200 3,503,630 -48.6
03/05/2017
11.11
 6,147,280 11.92 11.92 11.11 172,550 878,510 -11.9
28/04/2017
11.92
 4,924,960 12.49 12.49 11.65 8,930 380,410 -6.7
27/04/2017
12.49
 2,081,120 12.53 12.86 12.49 104,260 326,740 -4.1
26/04/2017
12.53
 1,084,130 12.46 12.66 12.36 227,010 2,140 4.2
25/04/2017
12.46
 619,700 12.66 12.66 12.39 86,620 0 1.6
24/04/2017
12.66
 2,449,160 12.53 12.70 12.26 179,740 48,290 2.5
21/04/2017
12.53
 1,029,800 12.53 12.73 12.43 162,540 107,730 1.0
20/04/2017
12.53
 1,471,350 12.76 12.76 12.46 25,050 5,230 0.4
19/04/2017
12.76
 1,105,420 12.96 12.96 12.66 98,550 123,710 -0.5
18/04/2017
12.96
 1,250,390 12.93 13.07 12.73 118,300 231,720 -2.1
17/04/2017
12.93
 1,481,180 13.23 13.34 12.93 68,810 2,460 1.3
14/04/2017
13.23
 1,874,620 13.47 13.47 13.07 108,070 11,000 1.9
13/04/2017
13.47
 1,301,100 13.64 13.64 13.44 80,750 0 1.6
12/04/2017
13.64
 2,742,770 13.50 13.77 13.44 723,810 58,420 13.5

Chính sách bảo mật | Điều khoản sử dụng |