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)
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
04/08/2016
15.43
 941,770 15.06 15.80 15.37 59,900 134,160 -1.9
03/08/2016
15.06
 585,190 15.49 15.49 15.06 15,900 100 0.4
02/08/2016
15.49
 1,255,630 16.10 16.10 15.49 133,050 720,890 -15.0
01/08/2016
16.10
 1,047,780 15.67 16.23 15.86 89,430 206,170 -3.1
29/07/2016
15.67
 536,440 15.74 15.80 15.37 18,880 32,380 -0.3
28/07/2016
15.74
 1,055,070 15.98 15.98 15.67 49,030 203,840 -4.0
27/07/2016
15.98
 1,026,100 15.74 16.10 15.55 20,170 67,120 -1.2
26/07/2016
15.74
 1,343,880 16.10 16.10 15.43 8,840 19,430 -0.3
25/07/2016
16.10
 809,360 16.53 16.53 16.10 42,550 8,390 0.9
22/07/2016
16.53
 1,220,170 16.96 16.96 16.35 69,550 5,300 1.7
21/07/2016
16.96
 620,420 16.78 17.27 16.78 43,070 34,070 0.3
20/07/2016
16.78
 1,514,060 17.39 17.39 16.78 36,340 188,880 -4.3
19/07/2016
17.39
 1,812,640 17.82 17.82 17.20 2,000 259,590 -7.4
18/07/2016
17.82
 883,010 17.76 18.00 17.69 40,220 237,220 -5.7
15/07/2016
17.76
 945,310 18.06 18.12 17.69 50,480 297,830 -7.2
14/07/2016
18.06
 1,258,330 18.49 18.49 18.06 203,750 350,170 -4.3
13/07/2016
18.49
 2,241,010 18.06 18.80 18.37 851,660 987,260 -4.1
12/07/2016
18.06
 1,754,900 17.63 18.06 17.63 563,100 701,590 -4.1
11/07/2016
17.63
 1,866,220 18.43 18.43 17.63 20,700 127,850 -3.2
08/07/2016
18.43
 2,298,560 18.86 18.86 18.25 7,900 419,870 -12.4
07/07/2016
18.86
 1,168,430 18.61 19.04 18.74 179,160 219,380 -1.3
06/07/2016
18.61
 1,535,570 18.98 18.98 18.31 170 94,690 -2.9
05/07/2016
18.98
 2,204,040 19.29 19.29 18.92 12,480 307,120 -9.2
04/07/2016
19.29
 1,522,170 19.10 19.72 19.16 22,400 456,130 -13.7
01/07/2016
19.10
 1,495,330 18.98 19.59 18.80 35,000 256,830 -6.9
30/06/2016
18.98
 1,419,080 19.16 19.84 18.98 11,000 4,100 0.2
29/06/2016
19.16
 1,524,180 18.86 19.35 19.04 46,500 140,620 -2.9
28/06/2016
18.86
 944,250 18.98 19.04 18.61 299,900 15,570 8.8
27/06/2016
18.98
 2,028,360 18.55 19.10 17.82 522,420 117,800 12.2
24/06/2016
18.55
 6,279,690 19.59 19.59 18.25 830,310 1,300,750 -14.9
23/06/2016
19.59
 1,365,530 19.84 19.90 19.47 36,020 4,010 1.0
22/06/2016
19.84
 1,595,610 19.59 20.21 19.65 210,920 78,000 4.4
21/06/2016
19.59
 2,119,700 19.65 20.14 19.59 654,020 18,990 20.7
20/06/2016
19.65
 1,789,960 18.37 19.65 19.10 134,730 57,970 2.4
17/06/2016
18.37
 3,373,330 19.04 19.04 18.37 543,820 1,707,260 -34.9
16/06/2016
19.04
 1,297,860 19.78 19.78 19.04 17,780 75,400 -1.8
15/06/2016
19.78
 1,451,340 19.78 19.78 19.23 44,280 201,180 -5.0
14/06/2016
19.78
 1,599,860 19.59 20.14 19.10 22,900 106,590 -2.6
13/06/2016
19.59
 2,796,620 20.82 20.82 19.47 67,280 158,950 -3.0
10/06/2016
20.82
 2,576,320 21.25 21.25 20.63 189,560 53,000 4.7
09/06/2016
21.25
 1,901,110 20.63 21.37 21.00 328,100 48,200 9.7
08/06/2016
20.63
 1,874,310 20.14 21.18 20.63 72,880 600 2.5
07/06/2016
20.14
 1,057,110 19.59 20.14 19.72 60,440 28,840 1.0
06/06/2016
19.59
 1,568,690 19.90 20.02 19.35 8,300 32,700 -0.8
03/06/2016
19.90
 2,012,630 19.59 20.45 19.90 86,900 9,520 2.5
02/06/2016
19.59
 1,117,970 19.35 19.59 19.23 30,300 30,160 0.0
01/06/2016
19.35
 1,703,930 19.35 19.72 19.10 153,740 14,240 4.4
31/05/2016
19.35
 3,372,940 18.18 19.41 18.18 79,200 128,400 -1.7
30/05/2016
18.18
 1,306,880 17.88 18.31 17.88 450,470 17,550 12.8
27/05/2016
17.88
 1,474,020 18.25 18.25 17.88 421,090 2,300 12.3
26/05/2016
18.25
 2,482,590 18.00 18.37 17.94 668,200 484,140 5.5
25/05/2016
18.00
 2,047,530 17.69 18.55 18.00 9,690 561,230 -16.4
24/05/2016
17.69
 2,388,320 17.27 17.69 17.20 595,260 972,380 -10.8
23/05/2016
17.27
 1,813,100 17.94 17.94 17.27 648,650 106,930 15.5
20/05/2016
17.94
 2,032,580 17.63 18.31 17.69 394,180 444,790 -1.5
19/05/2016
17.63
 3,133,280 18.18 18.18 17.45 855,560 84,190 22.4
18/05/2016
18.18
 5,145,750 17.63 18.67 17.88 2,696,150 308,610 71.4
17/05/2016
17.63
 4,085,250 16.53 17.63 17.14 1,433,060 221,450 34.5
16/05/2016
16.53
 2,724,500 15.74 16.53 15.92 136,820 170,830 -0.8
13/05/2016
15.74
 3,250,750 15.12 15.92 15.06 137,900 59,120 1.9
12/05/2016
15.12
 1,644,060 14.63 15.12 14.88 341,810 11,740 8.1
11/05/2016
14.63
 349,250 14.63 14.82 14.63 50,790 0 1.2
10/05/2016
14.63
 975,900 14.76 14.76 14.45 187,480 264,310 -1.8
09/05/2016
14.76
 1,034,540 14.88 15.18 14.76 0 3,000 -0.1
06/05/2016
14.88
 701,580 14.88 15.00 14.63 5,000 1,640 0.1
05/05/2016
14.88
 1,008,490 14.82 15.25 14.69 316,530 98,460 5.4

Chính sách bảo mật | Điều khoản sử dụng |