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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |