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

30
-0.50
(-1.64%)
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)
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
04/05/2016
14.82
 1,201,010 14.94 14.94 14.27 415,160 19,560 9.4
29/04/2016
14.94
 1,320,390 15.06 15.25 14.94 77,500 470,990 -9.6
28/04/2016
15.06
 1,152,420 15.12 15.43 15.06 122,000 42,220 2.0
27/04/2016
15.12
 1,322,330 14.94 15.55 15.06 50,800 134,510 -2.1
26/04/2016
14.94
 1,155,320 14.94 14.94 14.69 154,160 34,170 2.9
25/04/2016
14.94
 982,960 15.18 15.25 14.88 3,320 23,070 -0.5
22/04/2016
15.18
 2,970,500 14.63 15.37 14.51 462,800 332,200 3.2
21/04/2016
14.63
 1,581,360 13.84 14.76 14.20 188,950 128,870 1.4
20/04/2016
13.84
 708,430 13.90 14.20 13.84 154,890 6,000 3.4
19/04/2016
13.90
 2,109,010 14.69 14.69 13.84 321,360 501,320 -4.0
15/04/2016
14.69
 750,240 14.69 15.00 14.69 130,750 0 3.2
14/04/2016
14.69
 887,130 15.06 15.06 14.69 330,060 21,020 7.5
13/04/2016
15.06
 1,202,790 14.94 15.55 14.94 63,940 41,000 0.6
12/04/2016
14.94
 1,751,260 14.69 15.12 14.76 1,051,160 40,000 24.6
11/04/2016
14.69
 1,928,810 14.33 14.88 14.63 775,000 76,420 16.8
08/04/2016
14.33
 602,740 14.33 14.45 13.96 61,000 0 1.4
07/04/2016
14.33
 766,280 14.08 14.69 14.33 37,170 18,000 0.5
06/04/2016
14.08
 1,063,110 13.78 14.20 13.96 46,450 89,000 -1.0
05/04/2016
13.78
 873,480 13.71 13.78 13.23 149,910 89,940 1.3
04/04/2016
13.71
 845,570 14.45 14.45 13.59 57,030 2,500 1.2
01/04/2016
14.45
 620,690 14.51 14.69 14.39 103,430 1,710 2.4
31/03/2016
14.51
 1,476,600 15.00 15.00 14.45 395,970 377,500 0.5
30/03/2016
15.00
 960,490 14.94 15.06 14.69 70,580 36,260 0.8
29/03/2016
14.94
 1,013,110 15.55 15.55 14.94 16,000 3,000 0.3
28/03/2016
15.55
 720,130 15.18 15.55 15.12 173,320 0 4.4
25/03/2016
15.18
 1,589,770 15.49 15.49 14.94 12,000 270,690 -6.4
24/03/2016
15.49
 1,881,510 15.98 15.98 15.37 104,500 723,210 -15.8
23/03/2016
15.98
 826,170 16.10 16.23 15.98 94,220 178,500 -2.2
22/03/2016
16.10
 1,301,050 15.98 16.35 15.92 264,000 192,800 1.8
21/03/2016
15.98
 1,167,740 16.29 16.29 15.86 362,900 139,800 5.8
18/03/2016
16.29
 3,167,990 16.16 16.47 16.23 1,926,330 1,286,210 17.0
17/03/2016
16.16
 1,859,920 15.55 16.41 16.10 217,650 245,840 -0.7
16/03/2016
15.55
 1,214,820 15.61 15.98 15.37 16,050 140,030 -3.2
15/03/2016
15.61
 2,523,190 16.41 16.41 15.61 4,100 432,760 -11.2
14/03/2016
16.41
 1,361,750 16.23 16.53 16.23 397,400 50,000 9.3
11/03/2016
16.23
 1,578,840 16.47 16.53 16.10 4,600 222,440 -5.8
10/03/2016
16.47
 2,123,080 15.98 16.65 16.41 577,000 439,810 3.7
09/03/2016
15.98
 1,888,380 16.16 16.16 15.80 417,000 546,270 -3.4
08/03/2016
16.16
 5,009,750 16.47 17.08 16.04 1,078,050 819,850 7.1
07/03/2016
16.47
 3,655,490 15.49 16.53 15.92 707,440 729,950 -0.7
04/03/2016
15.49
 1,754,950 15.67 15.86 15.43 239,870 50,510 4.8
03/03/2016
15.67
 1,309,590 15.61 15.92 15.37 90,920 23,000 1.7
02/03/2016
15.61
 1,919,780 15.67 15.80 15.43 149,170 357,700 -5.3
01/03/2016
15.67
 2,711,390 15.31 15.86 15.31 325,740 1,172,010 -21.6
29/02/2016
15.31
 1,862,240 15.06 15.43 15.06 769,250 250,050 13.0
26/02/2016
15.06
 1,588,380 14.57 15.12 14.63 368,830 360,500 0.2
25/02/2016
14.57
 1,669,220 14.82 15.12 14.51 123,520 360,500 -5.7
24/02/2016
14.82
 2,431,920 15.12 15.12 14.57 21,000 290,470 -6.5
23/02/2016
15.12
 2,942,400 15.55 15.92 15.12 494,870 321,680 4.5
22/02/2016
15.55
 1,658,850 15.18 15.67 15.12 428,910 246,720 4.6
19/02/2016
15.18
 3,588,140 14.39 15.37 14.08 1,191,790 445,380 18.6
18/02/2016
14.39
 3,498,170 13.65 14.57 13.96 582,740 1,332,930 -17.6
17/02/2016
13.65
 1,274,560 13.96 13.96 13.53 383,830 433,670 -1.1
16/02/2016
13.96
 1,710,090 13.35 14.02 13.47 139,120 882,000 -16.6
15/02/2016
13.35
 795,260 13.65 13.65 13.10 30,500 372,550 -7.4
05/02/2016
13.65
 402,100 13.78 13.78 13.47 16,600 2,260 0.3
04/02/2016
13.78
 898,770 13.47 14.08 13.59 87,780 10,100 1.7
03/02/2016
13.47
 964,110 13.53 13.53 12.80 10,750 28,210 -0.4
02/02/2016
13.53
 1,409,330 14.14 14.14 13.16 34,870 65,600 -0.7
01/02/2016
14.14
 1,922,980 14.08 14.69 14.08 194,940 314,400 -2.8
29/01/2016
14.08
 1,953,150 13.16 14.08 13.47 217,090 5,220 4.8
28/01/2016
13.16
 1,572,800 13.16 13.47 13.10 113,980 171,690 -1.2
27/01/2016
13.16
 1,886,810 12.98 13.65 13.16 5,150 633,060 -13.7
26/01/2016
12.98
 2,514,230 12.74 13.35 12.43 108,540 659,960 -11.6

Chính sách bảo mật | Điều khoản sử dụng |