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

35.65
-1.45
(-3.91%)
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
(2026-02-23) 		-1.80 -4.93% 188,224,200 -16,103,400 -662.2
34.70
45
37.10
2 tháng
(2026-01-19) 		5.40 18.43% 391,335,900 -5,336,400 -312.2
27.40
45
37.10
3 tháng
(2025-12-18) 		7.60 28.04% 581,578,500 1,536,100 -124.0
26.50
45
37.10
6 tháng
(2025-09-19) 		12.45 55.97% 1,066,845,300 32,953,100 671.3
18.90
45
37.10
12 tháng
(2025-03-24) 		12.40 55.63% 2,030,919,800 6,278,273 153.5
16.28
45
37.10
24 tháng
(2024-03-28) 		3.21 10.20% 2,994,125,700 -58,162,913 -1,645.3
16.28
45
37.10
36 tháng
(2023-04-03) 		14.02 67.77% 4,273,954,000 -71,444,515 -2,039.6
16.28
45
37.10
60 tháng
(2021-04-13) 		18.48 113.87% 7,992,754,500 17,543,180 -547.5
12.47
45
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |