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

29.90
-0.60
(-1.97%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |