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)
13/04/2017
8.07
 1,301,100 8.17 8.17 8.05 80,750 0 1.6
12/04/2017
8.17
 2,742,770 8.09 8.25 8.05 723,810 58,420 13.5
11/04/2017
8.09
 2,105,750 8.01 8.27 8.05 7,590 9,770 -0.0
10/04/2017
8.01
 1,827,760 8.09 8.09 7.97 744,250 542,450 4.0
07/04/2017
8.09
 2,714,170 7.93 8.13 7.97 89,340 2,650 1.7
05/04/2017
7.93
 1,698,080 7.95 8.09 7.91 89,210 201,450 -2.2
04/04/2017
7.95
 2,275,080 7.95 8.09 7.77 66,390 203,240 -2.7
03/04/2017
7.95
 3,391,930 8.09 8.17 7.93 79,220 980,650 -17.8
31/03/2017
8.09
 3,517,090 8.23 8.29 8.07 109,910 1,585,690 -29.7
30/03/2017
8.23
 1,302,630 8.21 8.35 8.23 0 389,870 -8.0
29/03/2017
8.21
 1,543,020 8.19 8.35 8.19 104,740 545,150 -9.0
28/03/2017
8.19
 2,766,280 8.13 8.19 8.05 59,380 894,430 -16.8
27/03/2017
8.13
 1,780,530 8.27 8.27 8.13 194,470 517,340 -6.5
24/03/2017
8.27
 2,775,590 8.23 8.33 8.11 122,380 1,266,610 -23.2
23/03/2017
8.23
 1,081,090 8.19 8.31 8.19 166,950 355,440 -3.8
22/03/2017
8.19
 2,610,490 8.33 8.35 8.19 199,800 264,710 -1.3
21/03/2017
8.33
 1,391,230 8.39 8.43 8.33 31,200 168,130 -2.8
20/03/2017
8.39
 1,230,520 8.39 8.49 8.35 57,810 49,850 0.2
17/03/2017
8.39
 2,453,550 8.49 8.53 8.39 211,320 910,730 -14.5
16/03/2017
8.49
 1,025,660 8.33 8.51 8.39 700 19,790 -0.4
15/03/2017
8.33
 1,591,740 8.43 8.47 8.29 72,510 130,070 -1.2
14/03/2017
8.43
 1,058,720 8.39 8.53 8.35 10,010 328,020 -6.7
13/03/2017
8.39
 1,352,040 8.53 8.53 8.37 186,460 385,240 -4.1
10/03/2017
8.53
 1,747,910 8.53 8.53 8.41 96,050 27,310 1.4
09/03/2017
8.53
 2,405,460 8.74 8.74 8.47 30,100 185,060 -3.3
08/03/2017
8.74
 1,002,340 8.78 8.82 8.66 259,550 92,160 3.6
07/03/2017
8.78
 1,376,980 8.60 8.78 8.55 331,100 269,810 1.3
06/03/2017
8.60
 1,897,500 8.68 8.80 8.60 110,910 411,160 -6.4
03/03/2017
8.68
 3,087,940 8.88 8.88 8.60 91,180 1,614,090 -32.7
02/03/2017
8.88
 1,792,760 8.96 9.04 8.88 938,780 910,410 0.6
01/03/2017
8.96
 1,999,230 8.96 9.10 8.90 195,020 214,050 -0.4
28/02/2017
8.96
 1,305,560 9.14 9.22 8.96 23,400 186,250 -3.7
27/02/2017
9.14
 2,720,940 9.30 9.30 9.06 11,930 1,139,910 -25.5
24/02/2017
9.30
 2,160,310 9.22 9.40 9.18 100 90,730 -2.1
23/02/2017
9.22
 2,856,340 9.40 9.40 9.16 64,390 463,040 -9.2
22/02/2017
9.40
 3,181,200 9.28 9.56 9.36 162,370 381,640 -5.1
21/02/2017
9.28
 3,082,120 9.30 9.52 9.28 322,940 265,040 1.4
20/02/2017
9.30
 2,864,890 8.96 9.32 8.96 241,000 52,590 4.3
17/02/2017
8.96
 2,787,350 8.88 9.00 8.80 78,040 1,033,750 -21.1
16/02/2017
8.88
 3,392,530 9.06 9.18 8.86 29,770 569,700 -12.1
15/02/2017
9.06
 1,942,230 9.20 9.24 9.04 1,500 226,160 -5.1
14/02/2017
9.20
 3,598,590 9.16 9.42 9.00 17,900 76,160 -1.3
13/02/2017
9.16
 4,247,160 8.60 9.16 8.72 204,450 196,480 0.1
10/02/2017
8.60
 1,619,620 8.45 8.66 8.51 5,310 254,710 -5.3
09/02/2017
8.45
 1,636,100 8.55 8.64 8.45 68,510 357,730 -6.1
08/02/2017
8.55
 1,481,280 8.64 8.68 8.51 24,500 173,260 -3.2
07/02/2017
8.64
 1,520,560 8.64 8.74 8.60 268,250 14,900 5.4
06/02/2017
8.64
 2,502,720 8.45 8.82 8.35 45,100 190,800 -3.1
03/02/2017
8.45
 1,518,460 8.43 8.55 8.41 35,020 209,230 -3.7
02/02/2017
8.43
 724,890 8.47 8.51 8.35 17,090 100,690 -1.7
25/01/2017
8.47
 1,117,440 8.37 8.47 8.35 10,020 162,030 -3.2
24/01/2017
8.37
 1,449,920 8.09 8.47 8.11 8,160 135,340 -2.6
23/01/2017
8.09
 1,140,920 8.15 8.29 8.09 0 614,890 -12.5
20/01/2017
8.15
 542,640 8.11 8.27 8.11 11,600 182,030 -3.5
19/01/2017
8.11
 1,428,140 8.23 8.25 8.11 100,010 808,800 -14.3
18/01/2017
8.23
 1,541,410 8.41 8.47 8.23 610 647,240 -13.4
17/01/2017
8.41
 1,002,880 8.47 8.53 8.41 144,360 359,200 -4.5
16/01/2017
8.47
 864,490 8.60 8.62 8.47 102,000 198,980 -2.0
13/01/2017
8.60
 1,053,640 8.72 8.84 8.60 460,710 464,580 -0.1
12/01/2017
8.72
 1,935,660 8.60 8.80 8.68 325,800 46,360 6.0
11/01/2017
8.60
 1,138,310 8.55 8.60 8.45 300,150 184,670 2.4
10/01/2017
8.55
 746,040 8.68 8.68 8.51 108,470 143,700 -0.7
09/01/2017
8.68
 1,225,570 8.60 8.72 8.60 34,800 60,280 -0.5
06/01/2017
8.60
 1,125,130 8.62 8.70 8.53 145,700 150,280 -0.1
05/01/2017
8.62
 1,103,800 8.64 8.72 8.55 165,000 460,790 -6.3
04/01/2017
8.64
 2,102,840 8.39 8.84 8.29 334,130 123,170 4.5
03/01/2017
8.39
 1,392,330 8.35 8.43 8.31 393,950 540,540 -3.1
30/12/2016
8.35
 861,360 8.15 8.35 8.07 115,420 0 2.4
29/12/2016
8.15
 906,450 8.11 8.27 8.03 10,620 43,130 -0.7
28/12/2016
8.11
 1,134,820 8.31 8.45 8.11 10,880 134,070 -2.5
27/12/2016
8.31
 1,569,700 8.55 8.55 8.23 4,100 1,080 0.1
26/12/2016
8.55
 533,970 8.62 8.66 8.55 0 0 0
23/12/2016
8.62
 597,250 8.66 8.68 8.58 26,050 31,100 -0.1
22/12/2016
8.66
 773,120 8.82 8.82 8.66 29,300 68,440 -0.8
21/12/2016
8.82
 918,240 8.68 8.84 8.72 180,000 77,980 2.2
20/12/2016
8.68
 1,520,000 8.68 8.82 8.64 335,590 110,620 4.8
19/12/2016
8.68
 1,392,750 8.66 8.88 8.68 50 248,460 -5.4
16/12/2016
8.66
 1,499,910 8.60 8.76 8.58 406,850 919,380 -11.0
15/12/2016
8.60
 790,110 8.70 8.72 8.51 10 73,560 -1.6
14/12/2016
8.70
 922,220 8.72 8.72 8.55 17,400 375,920 -7.7
13/12/2016
8.72
 1,155,150 8.96 9.00 8.70 160,400 592,940 -9.4
12/12/2016
8.96
 1,351,440 8.76 9.16 8.88 46,800 383,760 -7.5
09/12/2016
8.76
 603,220 8.72 8.94 8.70 94,980 71,770 0.5
08/12/2016
8.72
 695,220 8.72 8.76 8.66 26,190 132,470 -2.3
07/12/2016
8.72
 1,032,480 8.82 8.86 8.72 20,680 160,700 -3.0
06/12/2016
8.82
 1,736,080 9.00 9.16 8.72 174,280 699,000 -11.6
05/12/2016
9.00
 1,417,870 9.36 9.44 9.00 169,240 727,430 -12.7
02/12/2016
9.36
 1,554,200 9.44 9.68 9.36 53,970 345,840 -6.8
01/12/2016
9.44
 3,815,810 8.84 9.44 9.36 1,059,460 1,715,390 -15.3
30/11/2016
8.84
 766,540 8.84 8.88 8.72 80,860 292,100 -4.6
29/11/2016
8.84
 766,910 8.84 9.02 8.82 15,000 225,040 -4.6
28/11/2016
8.84
 1,104,860 9.20 9.20 8.82 8,640 455,350 -9.8
25/11/2016
9.20
 763,440 9.36 9.36 9.16 179,790 125,000 1.3
24/11/2016
9.36
 1,554,840 9.18 9.48 9.16 543,540 280,000 6.1
23/11/2016
9.18
 923,060 9.22 9.22 9.14 306,850 0 7.0
22/11/2016
9.22
 1,534,930 8.92 9.36 9.20 13,200 5,110 0.2
21/11/2016
8.92
 1,325,060 8.68 9.00 8.76 295,320 32,460 5.8
18/11/2016
8.68
 1,102,300 8.76 8.76 8.62 7,520 162,990 -3.3
17/11/2016
8.76
 688,910 9.00 9.00 8.76 12,000 237,360 -4.9
16/11/2016
9.00
 1,208,840 8.72 9.02 8.84 3,010 31,910 -0.6

Chính sách bảo mật | Điều khoản sử dụng |