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)
05/09/2017
5.49
 2,127,500 5.45 5.57 5.33 210,830 20,120 2.6
01/09/2017
5.45
 1,857,050 5.57 5.71 5.45 33,870 203,000 -2.3
31/08/2017
5.57
 4,675,130 5.57 5.57 5.37 1,600 500 0.0
30/08/2017
5.57
 4,352,360 5.69 5.75 5.49 16,300 0 0.2
29/08/2017
5.69
 4,114,560 5.87 5.87 5.69 50,100 20,150 0.4
28/08/2017
5.87
 1,458,670 5.89 6.01 5.87 7,000 150 0.1
25/08/2017
5.89
 2,371,220 5.75 5.93 5.73 178,300 233,500 -0.8
24/08/2017
5.75
 1,741,320 5.73 5.81 5.67 2,000 30,570 -0.4
23/08/2017
5.73
 2,173,320 5.85 5.93 5.71 30,730 1,200 0.4
22/08/2017
5.85
 2,532,520 5.95 5.99 5.83 7,360 12,000 -0.1
21/08/2017
5.95
 3,607,550 6.03 6.19 5.95 7,230 70,000 -0.9
18/08/2017
6.03
 3,295,780 6.13 6.19 6.03 7,430 23,280 -0.2
17/08/2017
6.13
 6,361,230 6.30 6.44 6.13 67,330 156,000 -1.4
16/08/2017
6.30
 4,477,470 6.05 6.30 5.97 108,100 274,490 -2.5
15/08/2017
6.05
 3,075,570 6.05 6.05 5.89 2,000 266,770 -3.9
14/08/2017
6.05
 2,246,230 6.09 6.17 5.93 7,620 84,060 -1.1
11/08/2017
6.09
 4,126,600 6.19 6.30 6.05 12,100 96,390 -1.3
10/08/2017
6.19
 3,856,410 5.95 6.19 5.91 150 301,310 -4.5
09/08/2017
5.95
 4,934,800 6.13 6.15 5.93 1,900 151,820 -2.3
08/08/2017
6.13
 3,610,730 6.42 6.42 6.13 15,530 153,030 -2.1
07/08/2017
6.42
 7,971,790 6.27 6.46 6.23 38,660 451,650 -6.5
04/08/2017
6.27
 7,167,000 5.93 6.30 5.85 199,410 372,680 -2.7
03/08/2017
5.93
 3,913,390 5.85 5.99 5.75 11,980 350,070 -5.0
02/08/2017
5.85
 5,393,780 5.73 5.97 5.69 240,220 357,160 -1.7
01/08/2017
5.73
 8,068,990 5.37 5.73 5.39 151,430 1,230,080 -15.2
31/07/2017
5.37
 2,669,000 5.33 5.47 5.33 224,550 727,550 -6.7
28/07/2017
5.33
 2,420,740 5.31 5.57 5.33 0 914,650 -12.2
27/07/2017
5.31
 1,061,330 5.33 5.39 5.27 5,430 81,820 -1.0
26/07/2017
5.33
 1,257,500 5.29 5.43 5.33 216,100 301,560 -1.1
25/07/2017
5.29
 883,560 5.27 5.31 5.25 88,500 225,250 -1.8
24/07/2017
5.27
 930,060 5.33 5.33 5.25 11,800 115,000 -1.4
21/07/2017
5.33
 1,262,240 5.45 5.49 5.33 206,040 248,100 -0.6
20/07/2017
5.45
 2,297,920 5.35 5.63 5.37 250 194,030 -2.6
19/07/2017
5.35
 894,190 5.25 5.35 5.27 486,290 420,580 0.9
18/07/2017
5.25
 1,504,150 5.33 5.33 5.23 414,050 409,600 0.1
17/07/2017
5.33
 1,501,600 5.45 5.47 5.31 426,160 466,020 -0.5
14/07/2017
5.45
 1,475,150 5.47 5.51 5.41 1,500 70,700 -0.9
13/07/2017
5.47
 1,051,720 5.51 5.53 5.47 3,360 25,000 -0.3
12/07/2017
5.51
 1,896,400 5.45 5.57 5.45 2,120 385,220 -5.2
11/07/2017
5.45
 1,299,680 5.45 5.47 5.37 611,920 431,670 2.4
10/07/2017
5.45
 1,034,290 5.41 5.45 5.37 10,500 59,230 -0.7
07/07/2017
5.41
 3,237,460 5.59 5.59 5.37 3,650 586,540 -7.9
06/07/2017
5.59
 3,239,670 5.65 5.67 5.51 60,000 158,660 -1.4
05/07/2017
5.65
 1,805,080 5.67 5.73 5.61 10,580 232,030 -3.1
04/07/2017
5.67
 1,705,220 5.67 5.83 5.67 51,180 175,570 -1.7
03/07/2017
5.67
 1,751,410 5.59 5.79 5.63 50,440 300 0.7
30/06/2017
5.59
 1,432,080 5.65 5.69 5.55 29,270 0 0.4
29/06/2017
5.65
 2,538,730 5.67 5.83 5.65 92,750 432,040 -4.8
28/06/2017
5.67
 1,842,440 5.53 5.69 5.57 65,500 17,000 0.7
27/06/2017
5.53
 1,988,700 5.65 5.75 5.51 148,180 405,100 -3.5
26/06/2017
5.65
 5,612,600 5.29 5.65 5.45 225,490 2,010,470 -25.0
23/06/2017
5.29
 1,435,510 5.25 5.47 5.27 5,000 117,860 -1.5
22/06/2017
5.25
 3,249,630 5.39 5.39 5.21 150,610 128,350 0.3
21/06/2017
5.39
 3,906,050 5.67 5.67 5.39 9,430 455,330 -6.1
20/06/2017
5.67
 1,714,630 5.79 5.79 5.67 177,710 312,930 -1.9
19/06/2017
5.79
 1,796,660 5.75 5.87 5.77 53,520 258,880 -2.9
16/06/2017
5.75
 6,360,770 5.77 5.83 5.69 606,910 5,461,740 -69.2
15/06/2017
5.77
 1,824,430 5.85 5.85 5.69 36,640 351,000 -4.5
14/06/2017
5.85
 2,170,080 5.77 5.85 5.77 1,050 911,510 -13.1
13/06/2017
5.77
 1,848,520 5.63 5.79 5.57 1,020 314,060 -4.4
12/06/2017
5.63
 2,894,400 5.87 5.87 5.61 3,430 204,300 -2.8
09/06/2017
5.87
 854,160 5.85 5.97 5.85 5,130 33,620 -0.4
08/06/2017
5.85
 3,835,290 6.13 6.13 5.81 157,700 1,515,030 -19.9
07/06/2017
6.13
 1,478,480 6.11 6.25 6.13 13,080 309,080 -4.5
06/06/2017
6.11
 1,520,400 6.17 6.17 6.11 3,000 12,930 -0.2
05/06/2017
6.17
 1,110,730 6.21 6.25 6.17 35,100 254,010 -3.4
02/06/2017
6.21
 1,977,770 6.23 6.30 6.13 0 307,380 -4.7
01/06/2017
6.23
 1,858,720 6.30 6.38 6.19 16,410 572,270 -8.6
31/05/2017
6.30
 2,031,930 6.42 6.42 6.30 122,100 112,740 0.1
30/05/2017
6.42
 1,837,000 6.58 6.58 6.42 4,360 5,820 -0.0
29/05/2017
6.58
 1,096,180 6.60 6.62 6.52 57,270 13,370 0.7
26/05/2017
6.60
 2,062,420 6.76 6.76 6.54 188,100 94,950 1.5
25/05/2017
6.76
 4,078,800 6.48 6.82 6.58 15,130 126,360 -1.9
24/05/2017
6.48
 1,312,390 6.42 6.52 6.42 1,370 402,770 -6.4
23/05/2017
6.42
 1,500,930 6.54 6.58 6.42 87,570 370,360 -4.5
22/05/2017
6.54
 1,784,760 6.38 6.62 6.50 270 5,990 -0.1
19/05/2017
6.38
 1,113,920 6.36 6.46 6.38 20,580 6,200 0.2
18/05/2017
6.36
 1,481,060 6.46 6.46 6.34 22,000 120,060 -1.6
17/05/2017
6.46
 919,210 6.52 6.52 6.42 1,850 123,600 -1.9
16/05/2017
6.52
 1,995,380 6.46 6.66 6.52 15,890 30,200 -0.2
15/05/2017
6.46
 1,356,970 6.46 6.50 6.38 30,000 277,880 -3.9
12/05/2017
6.46
 1,445,770 6.46 6.54 6.40 33,630 46,450 -0.2
11/05/2017
6.46
 2,976,090 6.58 6.72 6.30 13,250 500,100 -7.9
10/05/2017
6.58
 1,960,440 6.52 6.64 6.50 47,520 61,370 -0.2
09/05/2017
6.52
 1,915,690 6.58 6.60 6.38 51,320 20 0.8
08/05/2017
6.58
 3,030,410 6.64 6.96 6.54 236,560 251,900 -0.3
05/05/2017
6.64
 3,072,660 6.21 6.64 6.05 192,440 63,540 2.0
04/05/2017
6.21
 8,337,300 6.66 6.66 6.19 379,200 3,503,630 -48.6
03/05/2017
6.66
 6,147,280 7.14 7.14 6.66 172,550 878,510 -11.9
28/04/2017
7.14
 4,924,960 7.49 7.49 6.98 8,930 380,410 -6.7
27/04/2017
7.49
 2,081,120 7.51 7.71 7.49 104,260 326,740 -4.1
26/04/2017
7.51
 1,084,130 7.47 7.59 7.40 227,010 2,140 4.2
25/04/2017
7.47
 619,700 7.59 7.59 7.43 86,620 0 1.6
24/04/2017
7.59
 2,449,160 7.51 7.61 7.34 179,740 48,290 2.5
21/04/2017
7.51
 1,029,800 7.51 7.63 7.45 162,540 107,730 1.0
20/04/2017
7.51
 1,471,350 7.65 7.65 7.47 25,050 5,230 0.4
19/04/2017
7.65
 1,105,420 7.77 7.77 7.59 98,550 123,710 -0.5
18/04/2017
7.77
 1,250,390 7.75 7.83 7.63 118,300 231,720 -2.1
17/04/2017
7.75
 1,481,180 7.93 7.99 7.75 68,810 2,460 1.3
14/04/2017
7.93
 1,874,620 8.07 8.07 7.83 108,070 11,000 1.9

Chính sách bảo mật | Điều khoản sử dụng |