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)
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
11/04/2017
13.50
 2,105,750 13.37 13.81 13.44 7,590 9,770 -0.0
10/04/2017
13.37
 1,827,760 13.50 13.50 13.30 744,250 542,450 4.0
07/04/2017
13.50
 2,714,170 13.23 13.57 13.30 89,340 2,650 1.7
05/04/2017
13.23
 1,698,080 13.27 13.50 13.20 89,210 201,450 -2.2
04/04/2017
13.27
 2,275,080 13.27 13.50 12.96 66,390 203,240 -2.7
03/04/2017
13.27
 3,391,930 13.50 13.64 13.23 79,220 980,650 -17.8
31/03/2017
13.50
 3,517,090 13.74 13.84 13.47 109,910 1,585,690 -29.7
30/03/2017
13.74
 1,302,630 13.71 13.94 13.74 0 389,870 -8.0
29/03/2017
13.71
 1,543,020 13.67 13.94 13.67 104,740 545,150 -9.0
28/03/2017
13.67
 2,766,280 13.57 13.67 13.44 59,380 894,430 -16.8
27/03/2017
13.57
 1,780,530 13.81 13.81 13.57 194,470 517,340 -6.5
24/03/2017
13.81
 2,775,590 13.74 13.91 13.54 122,380 1,266,610 -23.2
23/03/2017
13.74
 1,081,090 13.67 13.87 13.67 166,950 355,440 -3.8
22/03/2017
13.67
 2,610,490 13.91 13.94 13.67 199,800 264,710 -1.3
21/03/2017
13.91
 1,391,230 14.01 14.08 13.91 31,200 168,130 -2.8
20/03/2017
14.01
 1,230,520 14.01 14.18 13.94 57,810 49,850 0.2
17/03/2017
14.01
 2,453,550 14.18 14.24 14.01 211,320 910,730 -14.5
16/03/2017
14.18
 1,025,660 13.91 14.21 14.01 700 19,790 -0.4
15/03/2017
13.91
 1,591,740 14.08 14.14 13.84 72,510 130,070 -1.2
14/03/2017
14.08
 1,058,720 14.01 14.24 13.94 10,010 328,020 -6.7
13/03/2017
14.01
 1,352,040 14.24 14.24 13.98 186,460 385,240 -4.1
10/03/2017
14.24
 1,747,910 14.24 14.24 14.04 96,050 27,310 1.4
09/03/2017
14.24
 2,405,460 14.58 14.58 14.14 30,100 185,060 -3.3
08/03/2017
14.58
 1,002,340 14.65 14.72 14.45 259,550 92,160 3.6
07/03/2017
14.65
 1,376,980 14.35 14.65 14.28 331,100 269,810 1.3
06/03/2017
14.35
 1,897,500 14.48 14.68 14.35 110,910 411,160 -6.4
03/03/2017
14.48
 3,087,940 14.82 14.82 14.35 91,180 1,614,090 -32.7
02/03/2017
14.82
 1,792,760 14.95 15.09 14.82 938,780 910,410 0.6
01/03/2017
14.95
 1,999,230 14.95 15.19 14.85 195,020 214,050 -0.4
28/02/2017
14.95
 1,305,560 15.25 15.39 14.95 23,400 186,250 -3.7
27/02/2017
15.25
 2,720,940 15.52 15.52 15.12 11,930 1,139,910 -25.5
24/02/2017
15.52
 2,160,310 15.39 15.69 15.32 100 90,730 -2.1
23/02/2017
15.39
 2,856,340 15.69 15.69 15.29 64,390 463,040 -9.2
22/02/2017
15.69
 3,181,200 15.49 15.96 15.63 162,370 381,640 -5.1
21/02/2017
15.49
 3,082,120 15.52 15.89 15.49 322,940 265,040 1.4
20/02/2017
15.52
 2,864,890 14.95 15.56 14.95 241,000 52,590 4.3

Chính sách bảo mật | Điều khoản sử dụng |