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

29.75
-0.75
(-2.46%)
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)
11/11/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |