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)
17/02/2017
14.95
 2,787,350 14.82 15.02 14.68 78,040 1,033,750 -21.1
16/02/2017
14.82
 3,392,530 15.12 15.32 14.78 29,770 569,700 -12.1
15/02/2017
15.12
 1,942,230 15.36 15.42 15.09 1,500 226,160 -5.1
14/02/2017
15.36
 3,598,590 15.29 15.73 15.02 17,900 76,160 -1.3
13/02/2017
15.29
 4,247,160 14.35 15.29 14.55 204,450 196,480 0.1
10/02/2017
14.35
 1,619,620 14.11 14.45 14.21 5,310 254,710 -5.3
09/02/2017
14.11
 1,636,100 14.28 14.41 14.11 68,510 357,730 -6.1
08/02/2017
14.28
 1,481,280 14.41 14.48 14.21 24,500 173,260 -3.2
07/02/2017
14.41
 1,520,560 14.41 14.58 14.35 268,250 14,900 5.4
06/02/2017
14.41
 2,502,720 14.11 14.72 13.94 45,100 190,800 -3.1
03/02/2017
14.11
 1,518,460 14.08 14.28 14.04 35,020 209,230 -3.7
02/02/2017
14.08
 724,890 14.14 14.21 13.94 17,090 100,690 -1.7
25/01/2017
14.14
 1,117,440 13.98 14.14 13.94 10,020 162,030 -3.2
24/01/2017
13.98
 1,449,920 13.50 14.14 13.54 8,160 135,340 -2.6
23/01/2017
13.50
 1,140,920 13.60 13.84 13.50 0 614,890 -12.5
20/01/2017
13.60
 542,640 13.54 13.81 13.54 11,600 182,030 -3.5
19/01/2017
13.54
 1,428,140 13.74 13.77 13.54 100,010 808,800 -14.3
18/01/2017
13.74
 1,541,410 14.04 14.14 13.74 610 647,240 -13.4
17/01/2017
14.04
 1,002,880 14.14 14.24 14.04 144,360 359,200 -4.5
16/01/2017
14.14
 864,490 14.35 14.38 14.14 102,000 198,980 -2.0
13/01/2017
14.35
 1,053,640 14.55 14.75 14.35 460,710 464,580 -0.1
12/01/2017
14.55
 1,935,660 14.35 14.68 14.48 325,800 46,360 6.0
11/01/2017
14.35
 1,138,310 14.28 14.35 14.11 300,150 184,670 2.4
10/01/2017
14.28
 746,040 14.48 14.48 14.21 108,470 143,700 -0.7
09/01/2017
14.48
 1,225,570 14.35 14.55 14.35 34,800 60,280 -0.5
06/01/2017
14.35
 1,125,130 14.38 14.51 14.24 145,700 150,280 -0.1
05/01/2017
14.38
 1,103,800 14.41 14.55 14.28 165,000 460,790 -6.3
04/01/2017
14.41
 2,102,840 14.01 14.75 13.84 334,130 123,170 4.5
03/01/2017
14.01
 1,392,330 13.94 14.08 13.87 393,950 540,540 -3.1
30/12/2016
13.94
 861,360 13.60 13.94 13.47 115,420 0 2.4
29/12/2016
13.60
 906,450 13.54 13.81 13.40 10,620 43,130 -0.7
28/12/2016
13.54
 1,134,820 13.87 14.11 13.54 10,880 134,070 -2.5
27/12/2016
13.87
 1,569,700 14.28 14.28 13.74 4,100 1,080 0.1
26/12/2016
14.28
 533,970 14.38 14.45 14.28 0 0 0
23/12/2016
14.38
 597,250 14.45 14.48 14.31 26,050 31,100 -0.1
22/12/2016
14.45
 773,120 14.72 14.72 14.45 29,300 68,440 -0.8
21/12/2016
14.72
 918,240 14.48 14.75 14.55 180,000 77,980 2.2
20/12/2016
14.48
 1,520,000 14.48 14.72 14.41 335,590 110,620 4.8
19/12/2016
14.48
 1,392,750 14.45 14.82 14.48 50 248,460 -5.4
16/12/2016
14.45
 1,499,910 14.35 14.61 14.31 406,850 919,380 -11.0
15/12/2016
14.35
 790,110 14.51 14.55 14.21 10 73,560 -1.6
14/12/2016
14.51
 922,220 14.55 14.55 14.28 17,400 375,920 -7.7
13/12/2016
14.55
 1,155,150 14.95 15.02 14.51 160,400 592,940 -9.4
12/12/2016
14.95
 1,351,440 14.61 15.29 14.82 46,800 383,760 -7.5
09/12/2016
14.61
 603,220 14.55 14.92 14.51 94,980 71,770 0.5
08/12/2016
14.55
 695,220 14.55 14.61 14.45 26,190 132,470 -2.3
07/12/2016
14.55
 1,032,480 14.72 14.78 14.55 20,680 160,700 -3.0
06/12/2016
14.72
 1,736,080 15.02 15.29 14.55 174,280 699,000 -11.6
05/12/2016
15.02
 1,417,870 15.63 15.76 15.02 169,240 727,430 -12.7
02/12/2016
15.63
 1,554,200 15.76 16.16 15.63 53,970 345,840 -6.8
01/12/2016
15.76
 3,815,810 14.75 15.76 15.63 1,059,460 1,715,390 -15.3
30/11/2016
14.75
 766,540 14.75 14.82 14.55 80,860 292,100 -4.6
29/11/2016
14.75
 766,910 14.75 15.05 14.72 15,000 225,040 -4.6
28/11/2016
14.75
 1,104,860 15.36 15.36 14.72 8,640 455,350 -9.8
25/11/2016
15.36
 763,440 15.63 15.63 15.29 179,790 125,000 1.3
24/11/2016
15.63
 1,554,840 15.32 15.83 15.29 543,540 280,000 6.1
23/11/2016
15.32
 923,060 15.39 15.39 15.25 306,850 0 7.0
22/11/2016
15.39
 1,534,930 14.88 15.63 15.36 13,200 5,110 0.2
21/11/2016
14.88
 1,325,060 14.48 15.02 14.61 295,320 32,460 5.8
18/11/2016
14.48
 1,102,300 14.61 14.61 14.38 7,520 162,990 -3.3
17/11/2016
14.61
 688,910 15.02 15.02 14.61 12,000 237,360 -4.9
16/11/2016
15.02
 1,208,840 14.55 15.05 14.75 3,010 31,910 -0.6
15/11/2016
14.55
 476,710 14.48 14.72 14.48 15,000 113,200 -2.1
14/11/2016
14.48
 1,085,180 14.65 14.65 14.41 470,850 226,450 5.2
11/11/2016
14.65
 1,336,690 14.88 14.88 14.61 714,350 742,100 -0.6
10/11/2016
14.88
 1,605,090 14.78 15.25 14.88 10,530 590,000 -12.9
09/11/2016
14.78
 1,616,710 15.12 15.15 14.21 155,920 162,570 -0.2
08/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/11/2016
15.12
 1,317,100 14.57 15.29 15.05 19,830 210,090 -4.3
07/11/2016
14.57
 967,980 14.42 14.76 14.42 140,280 91,070 1.2
04/11/2016
14.42
 646,720 14.88 14.88 14.42 124,110 60,580 1.5
03/11/2016
14.88
 1,120,080 14.57 14.88 14.14 124,600 31,310 2.2
02/11/2016
14.57
 825,160 14.76 14.76 14.24 134,150 55,710 1.9
01/11/2016
14.76
 1,296,110 14.85 14.85 14.24 151,380 330 3.6
31/10/2016
14.85
 3,427,480 15.86 15.86 14.76 179,690 657,500 -11.8
28/10/2016
15.86
 651,860 15.80 15.98 15.80 101,970 10 2.6
27/10/2016
15.80
 549,490 15.80 15.92 15.74 134,300 1,030 3.4
26/10/2016
15.80
 722,410 15.98 15.98 15.74 132,050 10,000 3.2
25/10/2016
15.98
 933,560 15.92 16.10 15.80 210,800 6,170 5.3
24/10/2016
15.92
 790,880 16.16 16.16 15.92 167,720 44,420 3.2
21/10/2016
16.16
 1,232,130 16.38 16.38 16.10 267,160 112,660 4.1
20/10/2016
16.38
 1,186,170 16.47 16.75 16.35 94,720 28,730 1.8
19/10/2016
16.47
 581,830 16.50 16.78 16.44 35,330 16,730 0.5
18/10/2016
16.50
 919,520 16.41 16.62 16.35 351,300 61,940 7.8
17/10/2016
16.41
 1,589,330 16.78 16.78 16.35 120,240 250,680 -3.5
14/10/2016
16.78
 1,585,390 16.84 17.14 16.72 23,000 383,390 -9.9
13/10/2016
16.84
 1,396,530 17.08 17.08 16.65 31,070 115,410 -2.3
12/10/2016
17.08
 929,480 17.20 17.24 16.90 44,410 8,560 1.0
11/10/2016
17.20
 2,781,990 16.65 17.33 16.87 136,100 61,500 2.1
10/10/2016
16.65
 1,760,120 17.17 17.17 16.59 293,600 199,370 2.6
07/10/2016
17.17
 3,788,430 16.65 17.27 16.84 865,930 20,200 23.5
06/10/2016
16.65
 3,649,930 16.04 16.72 16.16 781,850 5,620 20.8
05/10/2016
16.04
 1,315,200 15.98 16.35 15.98 239,270 14,040 5.9
04/10/2016
15.98
 1,964,650 16.35 16.53 15.98 193,050 29,840 4.3
03/10/2016
16.35
 1,244,700 16.29 16.53 16.29 115,000 96,610 0.5
30/09/2016
16.29
 3,442,970 16.62 16.72 16.26 360,080 29,640 8.9
29/09/2016
16.62
 6,039,460 15.55 16.62 16.47 210,140 36,710 4.7
28/09/2016
15.55
 1,213,670 15.74 15.74 15.46 40,900 80,110 -1.0
27/09/2016
15.74
 1,071,330 15.31 15.74 15.43 161,200 25,310 3.5
26/09/2016
15.31
 2,261,570 15.67 15.67 15.28 12,450 306,590 -7.4
23/09/2016
15.67
 1,147,900 15.86 16.04 15.67 11,400 198,970 -4.8

Chính sách bảo mật | Điều khoản sử dụng |