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)
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
03/12/2015
18.49
 498,170 18.80 18.80 18.49 65,330 229,990 -5.0
02/12/2015
18.80
 346,150 18.74 18.98 18.74 35,880 68,870 -1.0
01/12/2015
18.74
 381,510 19.16 19.35 18.74 8,260 111,650 -3.2
30/11/2015
19.16
 826,390 19.72 19.72 19.16 283,180 417,070 -4.2
27/11/2015
19.72
 439,250 19.84 20.02 19.72 205,890 162,470 1.4
26/11/2015
19.84
 490,150 20.14 20.21 19.84 19,000 282,500 -8.6
25/11/2015
20.14
 720,650 20.14 20.45 20.08 18,980 456,310 -14.4
24/11/2015
20.14
 474,520 20.21 20.45 20.14 264,980 404,380 -4.6
23/11/2015
20.21
 366,300 20.51 20.51 20.21 61,040 133,520 -2.4
20/11/2015
20.51
 166,110 20.51 20.57 20.33 85,080 2,780 2.8
19/11/2015
20.51
 497,580 20.21 20.63 20.21 3,180 2,030 0.0
18/11/2015
20.21
 158,580 20.39 20.39 20.14 36,000 17,110 0.6
17/11/2015
20.39
 378,240 19.90 20.69 20.21 4,560 1,550 0.1
16/11/2015
19.90
 673,700 20.33 20.33 19.90 138,210 313,550 -5.7
13/11/2015
20.33
 1,040,200 20.69 20.69 20.08 171,250 298,370 -4.2
12/11/2015
20.69
 1,276,260 21.00 21.00 20.57 292,590 518,740 -7.6
11/11/2015
21.00
 465,120 21.25 21.25 20.94 84,600 360 2.9
10/11/2015
21.25
 485,780 21.55 21.55 21.25 165,170 22,930 4.9
09/11/2015
21.55
 429,060 21.86 21.86 21.55 128,970 69,000 2.1
06/11/2015
21.86
 508,830 22.10 22.23 21.80 63,550 29,930 1.2
05/11/2015
22.10
 478,690 22.23 22.23 22.04 81,350 10,970 2.5
04/11/2015
22.23
 673,690 22.10 22.53 22.16 65,990 45,420 0.8
03/11/2015
22.10
 329,970 22.16 22.29 21.98 60,340 5,570 2.0
02/11/2015
22.16
 332,370 22.53 22.53 22.16 88,710 0 3.2
30/10/2015
22.53
 874,700 22.04 22.53 21.92 594,200 129,370 17.0
29/10/2015
22.04
 842,570 21.86 22.47 21.98 119,260 374,710 -9.2
28/10/2015
21.86
 632,640 22.04 22.16 21.80 195,120 74,180 4.3
27/10/2015
22.04
 562,020 22.35 22.35 22.04 72,690 50,000 0.8
26/10/2015
22.35
 500,490 22.59 22.59 22.29 175,430 159,060 0.6
23/10/2015
22.59
 725,750 22.35 22.78 22.35 390,100 140,200 9.2
22/10/2015
22.35
 352,560 22.35 22.53 22.29 13,460 2,490 0.4
21/10/2015
22.35
 784,930 22.35 22.59 22.16 330,330 10,000 11.8
20/10/2015
22.35
 948,120 22.72 22.72 22.29 126,060 143,070 -0.6
19/10/2015
22.72
 483,850 22.72 22.96 22.65 48,210 85,860 -1.4
16/10/2015
22.72
 656,930 22.84 23.14 22.72 74,580 293,450 -8.2
15/10/2015
22.84
 404,070 22.90 22.96 22.72 13,440 17,290 -0.1
14/10/2015
22.90
 1,361,740 22.96 23.27 22.59 528,920 148,220 14.2
13/10/2015
22.96
 1,469,960 23.51 23.51 22.90 304,330 579,540 -10.3
12/10/2015
23.51
 1,173,820 23.21 23.63 23.02 284,570 99,950 7.1
09/10/2015
23.21
 1,638,040 22.84 23.57 23.21 327,420 325,920 0.0
08/10/2015
22.84
 1,204,820 22.90 22.96 22.59 244,040 333,840 -3.3
07/10/2015
22.90
 2,687,700 22.04 23.45 22.65 451,980 893,550 -16.5
06/10/2015
22.04
 1,466,580 21.37 22.23 21.67 466,470 132,330 12.0
05/10/2015
21.37
 708,880 20.88 21.61 20.88 405,325 605,675 -7.0
02/10/2015
20.88
 457,090 21.06 21.06 20.82 201,780 462,920 -8.9
01/10/2015
21.06
 269,500 20.94 21.25 20.94 77,120 40,310 1.3
30/09/2015
20.94
 439,560 20.94 21.18 20.94 115,510 58,860 2.0
29/09/2015
20.94
 735,680 21.06 21.06 20.63 308,350 78,170 7.9
28/09/2015
21.06
 731,550 21.49 21.55 21.06 119,070 339,070 -7.6
25/09/2015
21.49
 1,014,230 21.67 21.80 21.37 246,000 163,420 2.9
24/09/2015
21.67
 725,370 22.04 22.04 21.61 75,380 45,790 1.0
23/09/2015
22.04
 605,940 21.80 22.10 21.61 32,410 113,000 -2.9
22/09/2015
21.80
 1,083,020 21.98 22.23 21.74 124,250 258,700 -4.8
21/09/2015
21.98
 637,790 21.98 22.04 21.55 184,380 177,690 0.2
18/09/2015
21.98
 1,434,910 21.80 22.35 21.67 699,270 804,490 -3.8
17/09/2015
21.80
 1,481,180 21.25 22.16 21.61 233,970 483,760 -8.9
16/09/2015
21.25
 401,290 21.06 21.49 21.12 28,730 68,900 -1.4
15/09/2015
21.06
 363,130 21.00 21.43 20.82 201,020 134,020 2.3
14/09/2015
21.00
 512,030 21.37 21.37 20.94 174,450 43,900 4.5
11/09/2015
21.37
 571,930 21.25 21.74 21.25 3,910 84,420 -2.8
10/09/2015
21.25
 352,330 21.43 21.43 21.12 49,990 1,100 1.7
09/09/2015
21.43
 664,320 21.12 21.98 21.43 3,050 86,600 -3.0
08/09/2015
21.12
 600,840 21.12 21.37 20.82 55,000 12,920 1.4
07/09/2015
21.12
 486,440 21.43 21.43 21.06 139,450 120,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |