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

26.05
-0.50
(-1.88%)
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
(2025-11-05) 		2.30 9.48% 243,952,900 24,052,700 615.4
24.25
26.70
26.05
2 tháng
(2025-10-06) 		5.15 24.07% 363,303,800 26,111,400 662.2
18.90
26.70
26.05
3 tháng
(2025-09-08) 		4.84 22.29% 505,535,800 24,306,100 621.3
18.90
26.70
26.05
6 tháng
(2025-06-09) 		7.82 41.77% 1,090,659,700 15,246,025 421.7
18.58
26.70
26.05
12 tháng
(2024-12-10) 		3.18 13.60% 1,609,700,800 -14,094,980 -168.6
16.28
26.70
26.05
24 tháng
(2023-12-18) 		0.15 0.55% 2,693,894,100 -82,313,479 -2,179.0
16.28
34.13
26.05
36 tháng
(2022-12-21) 		9.34 54.26% 3,909,540,700 -56,775,144 -1,632.0
16.28
34.13
26.05
60 tháng
(2020-12-31) 		14.55 121.22% 8,050,408,140 -555,390 -824.4
12
34.13
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2016
12.74
 332,330 11.94 12.74 12.74 6,000 1,500 0.1
22/01/2016
11.94
 1,521,910 11.20 11.94 11.39 281,300 229,850 1.0
21/01/2016
11.20
 1,475,460 11.88 11.94 11.20 211,710 452,200 -4.6
20/01/2016
11.88
 1,762,530 12.55 12.55 11.69 204,020 618,510 -8.1
19/01/2016
12.55
 1,324,600 12.74 13.04 12.37 181,290 497,620 -6.5
18/01/2016
12.74
 2,846,030 13.59 13.59 12.74 1,564,270 1,034,260 11.2
15/01/2016
13.59
 1,191,020 13.78 13.96 13.59 383,900 440,070 -1.3
14/01/2016
13.78
 1,295,050 14.14 14.14 13.71 436,130 899,630 -10.5
13/01/2016
14.14
 2,503,730 13.78 14.69 13.84 150,120 939,340 -18.4
12/01/2016
13.78
 1,331,570 13.96 14.02 13.65 495,070 624,790 -2.9
11/01/2016
13.96
 1,054,150 14.02 14.20 13.84 791,610 771,060 0.4
08/01/2016
14.02
 1,244,930 14.08 14.51 13.84 432,160 763,120 -7.7
07/01/2016
14.08
 1,838,510 15.12 15.12 14.08 97,930 619,690 -12.1
06/01/2016
15.12
 960,710 15.31 15.31 14.94 254,520 498,730 -6.0
05/01/2016
15.31
 1,277,970 16.10 16.10 15.25 82,100 792,080 -18.0
04/01/2016
16.10
 245,890 16.23 16.47 16.10 52,390 103,000 -1.3
31/12/2015
16.23
 412,390 16.47 16.47 16.16 73,380 0 1.9
30/12/2015
16.47
 498,080 16.47 16.65 16.35 130,620 136,990 -0.2
29/12/2015
16.47
 361,050 16.29 16.65 16.04 61,250 16,360 1.2
28/12/2015
16.29
 598,180 16.78 16.90 16.29 106,750 100 2.9
25/12/2015
16.78
 435,910 17.14 17.39 16.78 119,290 18,500 2.8
24/12/2015
17.14
 1,042,080 16.96 17.69 17.08 154,280 312,890 -4.5
23/12/2015
16.96
 1,072,390 16.65 17.02 16.65 637,560 12,000 17.3
22/12/2015
16.65
 828,840 16.23 16.96 16.23 296,900 131,920 4.5
21/12/2015
16.23
 1,292,840 16.04 16.65 16.10 611,560 654,080 -1.1
18/12/2015
16.04
 2,787,310 17.20 17.20 16.04 761,800 2,511,990 -46.0
17/12/2015
17.20
 669,450 17.51 17.51 17.14 195,140 474,540 -7.9
16/12/2015
17.51
 1,041,830 17.51 18.00 17.51 360,620 674,030 -9.1
15/12/2015
17.51
 821,980 16.96 17.63 17.27 306,080 63,430 6.9
14/12/2015
16.96
 1,020,630 17.51 17.51 16.96 351,760 405,680 -1.5
11/12/2015
17.51
 477,980 17.45 17.76 17.27 6,220 176,910 -4.9
10/12/2015
17.45
 805,190 17.76 17.76 17.39 199,640 388,080 -5.4
09/12/2015
17.76
 1,320,680 18.37 18.43 17.76 63,140 1,139,130 -31.4
08/12/2015
18.37
 1,494,270 18.37 18.37 17.69 404,070 965,590 -16.4
07/12/2015
18.37
 942,820 18.92 18.92 18.37 470,340 744,550 -8.2
04/12/2015
18.92
 469,730 18.49 18.92 18.49 180,000 91,340 2.7

Chính sách bảo mật | Điều khoản sử dụng |