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)
26/01/2018
11.94
 3,680,120 11.94 12.29 11.74 394,390 468,330 -2.3
25/01/2018
11.94
 8,185,640 11.18 11.94 11.78 1,965,180 879,990 32.3
22/01/2018
11.18
 4,177,420 10.57 11.24 10.57 1,318,040 118,430 32.6
19/01/2018
10.57
 6,295,170 10.98 10.98 10.57 383,600 177,580 5.4
18/01/2018
10.98
 3,859,030 10.90 11.02 10.49 118,620 42,600 2.0
17/01/2018
10.90
 2,804,910 11.42 11.50 10.90 269,800 42,060 6.4
16/01/2018
11.42
 2,932,920 11.26 11.58 11.10 741,460 21,760 20.3
15/01/2018
11.26
 2,321,410 11.18 11.42 11.06 277,380 61,010 6.0
12/01/2018
11.18
 4,640,650 11.34 11.66 11.04 797,550 133,260 18.8
11/01/2018
11.34
 3,852,210 11.44 11.50 11.14 562,680 427,090 3.8
10/01/2018
11.44
 5,252,120 10.69 11.44 11.02 904,380 66,760 23.5
09/01/2018
10.69
 3,595,620 10.09 10.69 10.17 29,030 129,670 -2.6
08/01/2018
10.09
 3,221,890 10.07 10.17 9.83 48,710 336,890 -7.1
05/01/2018
10.07
 2,548,600 10.09 10.33 9.89 35,760 81,890 -1.2
04/01/2018
10.09
 3,405,050 9.85 10.27 9.97 31,960 267,620 -5.9
03/01/2018
9.85
 2,497,750 9.28 9.85 9.34 15,230 40,440 -0.6
02/01/2018
9.28
 4,180,640 9.42 9.68 9.12 604,610 262,400 7.8
29/12/2017
9.42
 3,602,210 9.68 9.73 9.30 170,680 47,160 2.9
28/12/2017
9.68
 1,780,800 9.68 9.77 9.58 26,240 6,660 0.5
27/12/2017
9.68
 2,217,930 9.62 9.97 9.68 31,630 28,250 0.1
26/12/2017
9.62
 1,743,660 9.42 9.62 9.46 2,550 1,500 0.0
25/12/2017
9.42
 1,900,420 9.30 9.58 9.32 7,640 12,720 -0.1
22/12/2017
9.30
 2,745,890 9.20 9.48 9.16 85,670 9,500 1.8
21/12/2017
9.20
 3,832,330 9.56 9.73 9.20 25,620 41,350 -0.4
20/12/2017
9.56
 6,540,450 9.32 9.95 9.32 446,020 123,380 7.8
19/12/2017
9.32
 3,619,030 8.92 9.32 8.80 477,980 280,670 4.5
18/12/2017
8.92
 3,887,970 8.88 9.20 8.90 19,790 66,700 -1.0
15/12/2017
8.88
 3,490,430 8.55 8.88 8.55 490,060 268,650 4.8
14/12/2017
8.55
 2,392,340 8.64 8.66 8.47 26,460 37,570 -0.2
13/12/2017
8.64
 4,014,780 8.37 8.76 8.31 125,560 18,350 2.3
12/12/2017
8.37
 5,798,230 7.85 8.37 7.63 63,860 53,600 0.2
11/12/2017
7.85
 3,442,210 7.85 7.91 7.65 41,000 63,860 -0.4
08/12/2017
7.85
 2,178,850 7.79 7.91 7.79 43,260 269,900 -4.4
07/12/2017
7.79
 3,620,120 8.07 8.07 7.75 175,750 205,120 -0.6
06/12/2017
8.07
 4,884,720 7.85 8.13 7.67 788,690 173,310 12.0
05/12/2017
7.85
 4,038,160 8.15 8.15 7.85 512,490 69,310 8.8
04/12/2017
8.15
 4,868,760 7.63 8.15 7.63 1,374,570 417,520 18.7
01/12/2017
7.63
 2,758,830 7.57 7.85 7.63 110,140 228,460 -2.3
30/11/2017
7.57
 2,296,070 7.67 7.75 7.53 464,490 181,590 5.3
29/11/2017
7.67
 3,100,080 7.51 7.67 7.34 27,330 364,000 -6.2
28/11/2017
7.51
 4,121,990 7.71 7.71 7.40 236,410 12,270 4.2
27/11/2017
7.71
 3,155,580 7.73 7.89 7.71 702,690 322,500 7.4
24/11/2017
7.73
 4,045,720 7.34 7.73 7.32 121,200 153,930 -0.6
23/11/2017
7.34
 6,692,870 7.14 7.51 7.16 72,680 352,240 -5.1
22/11/2017
7.14
 3,886,810 6.94 7.16 6.96 18,740 156,170 -2.4
21/11/2017
6.94
 3,512,150 7.12 7.14 6.92 57,700 193,050 -2.4
20/11/2017
7.12
 3,025,320 7.02 7.22 6.96 54,980 242,800 -3.3
17/11/2017
7.02
 3,740,480 7.20 7.30 6.98 534,890 343,170 3.4
16/11/2017
7.20
 3,480,990 6.94 7.22 6.90 419,360 16,150 7.1
15/11/2017
6.94
 5,398,860 7.06 7.06 6.78 508,290 92,790 7.1
14/11/2017
7.06
 5,252,720 7.18 7.30 6.98 621,870 607,620 0.2
13/11/2017
7.18
 4,553,140 6.90 7.22 6.82 682,630 251,100 7.3
10/11/2017
6.90
 4,524,960 6.78 7.06 6.78 145,110 115,100 0.5
09/11/2017
6.78
 3,824,550 6.78 6.78 6.62 325,880 23,000 5.0
08/11/2017
6.78
 4,033,130 6.82 6.94 6.72 65,360 4,600 1.0
07/11/2017
6.82
 8,715,810 6.50 6.92 6.60 835,000 436,860 6.7
06/11/2017
6.50
 7,702,940 6.46 6.72 6.50 94,670 1,380,840 -20.9
03/11/2017
6.46
 4,389,110 6.21 6.46 6.19 692,790 70,060 9.9
02/11/2017
6.21
 4,388,050 6.32 6.34 6.15 252,840 31,650 3.4
01/11/2017
6.32
 7,452,410 6.01 6.42 6.05 54,450 68,850 -0.2
31/10/2017
6.01
 2,925,450 5.99 6.11 5.95 195,470 97,980 1.5
30/10/2017
5.99
 3,471,400 5.97 6.17 5.97 834,250 1,101,690 -4.1
27/10/2017
5.97
 1,841,620 5.83 5.97 5.89 14,920 1,500 0.2
26/10/2017
5.83
 1,749,460 5.79 5.91 5.77 181,080 26,270 2.2
25/10/2017
5.79
 1,491,820 5.77 5.93 5.77 1,800 6,260 -0.1
24/10/2017
5.77
 1,042,360 5.77 5.83 5.75 37,020 44,760 -0.1
23/10/2017
5.77
 2,226,900 5.99 6.01 5.73 41,380 30,940 0.2
20/10/2017
5.99
 2,993,080 6.09 6.11 5.97 703,300 0 10.5
19/10/2017
6.09
 2,589,790 5.97 6.15 5.93 530,010 11,150 7.8
18/10/2017
5.97
 3,062,150 5.89 6.09 5.89 44,680 31,530 0.2
17/10/2017
5.89
 1,663,340 5.93 5.95 5.87 172,310 50,000 1.8
16/10/2017
5.93
 3,386,680 5.81 5.99 5.89 279,130 21,000 3.8
13/10/2017
5.81
 1,683,950 5.69 5.81 5.65 511,220 10,130 7.1
12/10/2017
5.69
 1,666,950 5.75 5.79 5.69 18,340 10,900 0.1
11/10/2017
5.75
 2,434,170 5.61 5.77 5.65 524,400 1,750 7.4
10/10/2017
5.61
 1,349,050 5.59 5.67 5.57 231,500 150 3.2
09/10/2017
5.59
 1,695,100 5.65 5.65 5.55 9,520 250 0.1
06/10/2017
5.65
 1,759,020 5.63 5.75 5.63 57,560 0 0.8
05/10/2017
5.63
 1,851,700 5.63 5.65 5.53 43,190 0 0.6
04/10/2017
5.63
 1,123,930 5.61 5.65 5.55 149,300 4,020 2.0
03/10/2017
5.61
 2,784,240 5.75 5.75 5.53 17,860 12,790 0.1
02/10/2017
5.75
 2,430,520 5.71 5.83 5.69 6,980 43,000 -0.5
29/09/2017
5.71
 2,051,960 5.89 5.91 5.71 100,010 930 1.4
28/09/2017
5.89
 4,144,320 5.85 5.99 5.81 1,201,360 1,400 17.6
27/09/2017
5.85
 4,402,240 5.97 6.11 5.85 51,840 10,400 0.6
26/09/2017
5.97
 7,444,130 5.59 5.97 5.75 1,863,370 150 27.3
25/09/2017
5.59
 1,291,340 5.53 5.65 5.53 6,800 0 0.1
22/09/2017
5.53
 1,845,470 5.61 5.65 5.53 4,400 419,350 -5.7
21/09/2017
5.61
 2,106,200 5.61 5.75 5.61 3,500 540,090 -7.5
20/09/2017
5.61
 1,687,900 5.67 5.73 5.59 300 550,700 -7.7
19/09/2017
5.67
 4,648,890 5.63 5.77 5.65 412,000 1,821,203 -19.9
18/09/2017
5.63
 5,178,860 5.47 5.73 5.53 842,260 904,090 -0.9
15/09/2017
5.47
 1,369,300 5.53 5.57 5.45 38,520 653,350 -8.4
14/09/2017
5.53
 1,801,820 5.51 5.61 5.47 12,790 710,650 -9.6
13/09/2017
5.51
 2,332,310 5.39 5.53 5.37 5,850 730,320 -9.7
12/09/2017
5.39
 2,493,610 5.41 5.45 5.35 59,630 947,370 -11.9
11/09/2017
5.41
 1,553,950 5.49 5.51 5.41 820,080 690,350 1.8
08/09/2017
5.49
 1,675,920 5.57 5.59 5.49 7,530 500 0.1
07/09/2017
5.57
 1,904,710 5.51 5.67 5.57 300 7,000 -0.1
06/09/2017
5.51
 1,949,370 5.49 5.65 5.49 16,700 14,650 0.0

Chính sách bảo mật | Điều khoản sử dụng |