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

36.45
-0.65
(-1.75%)
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)
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
22/09/2016
15.86
 1,676,080 15.92 16.29 15.86 46,850 271,490 -5.9
21/09/2016
15.92
 1,460,170 15.52 16.01 15.52 3,880 304,580 -7.8
20/09/2016
15.52
 772,070 15.67 15.67 15.46 800 206,170 -5.2
19/09/2016
15.67
 519,750 15.43 15.83 15.55 56,990 112,150 -1.4
16/09/2016
15.43
 3,387,160 15.43 15.61 15.31 450,670 2,690,480 -56.4
15/09/2016
15.43
 987,950 15.55 15.61 15.37 100 89,330 -2.3
14/09/2016
15.55
 965,970 15.64 15.74 15.49 10 195,250 -5.0
13/09/2016
15.64
 2,063,440 15.80 15.86 15.64 22,820 377,650 -9.1
12/09/2016
15.80
 1,790,570 16.41 16.41 15.67 43,920 321,340 -7.2
09/09/2016
16.41
 2,473,210 16.35 16.78 16.41 164,310 601,510 -11.9
08/09/2016
16.35
 1,760,660 16.35 16.59 16.23 60,940 661,890 -16.1
07/09/2016
16.35
 2,108,300 16.59 16.59 16.16 164,560 737,350 -15.3
06/09/2016
16.59
 2,780,960 15.98 16.65 16.16 70 944,240 -25.3
05/09/2016
15.98
 2,655,480 15.74 16.04 15.74 80,740 1,728,020 -42.8
01/09/2016
15.74
 1,825,100 15.49 15.92 15.37 102,500 518,430 -10.7
31/08/2016
15.49
 1,178,700 15.61 15.67 15.31 3,020 474,230 -11.9
30/08/2016
15.61
 1,352,260 15.55 15.86 15.37 45,310 701,870 -16.8
29/08/2016
15.55
 2,274,810 16.10 16.10 15.55 6,500 670,780 -17.2
26/08/2016
16.10
 1,278,960 16.04 16.35 16.10 800 514,990 -13.6
25/08/2016
16.04
 2,464,620 15.92 16.41 15.67 20,230 1,236,510 -32.1
24/08/2016
15.92
 1,531,410 16.10 16.41 15.80 3,200 489,870 -12.8
23/08/2016
16.10
 2,207,830 16.59 16.59 15.98 9,150 1,410,240 -36.9
22/08/2016
16.59
 1,126,020 17.14 17.27 16.59 200 441,150 -12.3
19/08/2016
17.14
 2,308,520 17.08 17.69 17.14 18,310 765,700 -21.2
18/08/2016
17.08
 1,559,020 17.20 17.45 16.90 230,000 864,940 -17.7
17/08/2016
17.20
 1,524,630 17.20 17.51 17.20 677,750 736,580 -1.7
16/08/2016
17.20
 2,387,510 17.63 17.76 16.84 127,930 1,134,180 -28.2
15/08/2016
17.63
 1,562,310 17.08 17.69 17.45 264,570 261,330 0.1
12/08/2016
17.08
 1,779,990 16.65 17.63 16.96 255,800 171,060 2.4
11/08/2016
16.65
 1,645,290 16.47 16.78 16.16 311,700 2,300 8.3
10/08/2016
16.47
 1,526,530 16.04 16.47 15.92 361,640 460 9.6
09/08/2016
16.04
 1,179,700 15.49 16.10 15.80 27,280 1,010 0.7
08/08/2016
15.49
 510,220 15.25 15.49 15.18 40,550 116,400 -1.9
05/08/2016
15.25
 707,480 15.43 15.61 15.06 32,600 132,580 -2.5

Chính sách bảo mật | Điều khoản sử dụng |