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)
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
04/09/2015
21.43
 712,930 21.31 21.80 21.37 67,010 97,350 -1.1
03/09/2015
21.31
 1,039,860 21.86 21.92 21.00 505,200 864,590 -12.4
01/09/2015
21.86
 1,232,940 22.23 22.96 21.86 543,080 1,340,910 -28.9
31/08/2015
22.23
 1,276,040 23.14 23.51 21.86 23,640 364,550 -12.7
28/08/2015
23.14
 2,118,560 21.67 23.14 22.16 609,390 203,600 15.2
27/08/2015
21.67
 1,535,450 20.63 21.98 21.00 340,470 367,280 -0.9
26/08/2015
20.63
 1,117,430 19.29 20.63 19.29 149,060 366,870 -7.3
25/08/2015
19.29
 1,669,010 18.86 19.47 18.31 223,210 541,810 -9.8
24/08/2015
18.86
 1,047,380 20.27 20.27 18.86 242,380 94,520 4.7
21/08/2015
20.27
 1,354,530 21.00 21.00 19.59 203,740 895,640 -22.5
20/08/2015
21.00
 2,058,590 22.53 22.53 21.00 197,320 1,434,130 -43.1
19/08/2015
22.53
 1,251,210 23.33 23.33 22.23 80,470 1,014,170 -34.5
18/08/2015
23.33
 416,850 23.33 23.33 22.96 188,740 264,260 -2.9
17/08/2015
23.33
 950,400 24.12 24.25 22.65 262,730 648,420 -14.5
14/08/2015
24.12
 597,750 24.55 24.74 24.00 204,490 125,990 3.1
13/08/2015
24.55
 766,480 25.47 25.47 24.49 381,520 652,080 -11.0
12/08/2015
25.47
 789,130 26.14 26.14 25.47 348,180 229,080 5.0
11/08/2015
26.14
 881,330 26.21 26.39 26.08 547,520 873,270 -13.9
10/08/2015
26.21
 321,470 26.27 26.27 26.08 481,230 399,630 3.5
07/08/2015
26.27
 311,220 26.51 26.51 26.21 424,720 342,600 3.5
06/08/2015
26.51
 247,200 26.51 26.51 26.33 177,020 57,350 5.2
05/08/2015
26.51
 245,970 26.27 26.51 26.08 125,990 48,080 3.3
04/08/2015
26.27
 423,980 26.39 26.39 26.02 215,020 93,350 5.2
03/08/2015
26.39
 698,860 26.88 26.88 26.14 285,620 120,160 7.1
31/07/2015
26.88
 398,830 27.12 27.31 26.88 162,680 247,190 -3.7
30/07/2015
27.12
 318,690 27.00 27.31 27.00 120,780 163,260 -1.9
29/07/2015
27.00
 727,150 27.12 27.25 26.94 191,150 331,430 -6.2
28/07/2015
27.12
 730,070 27.86 27.86 27.06 155,700 247,190 -4.1
27/07/2015
27.86
 642,110 27.92 28.04 27.74 118,050 172,490 -2.5
24/07/2015
27.92
 533,090 27.55 28.16 27.55 93,910 132,000 -1.7
23/07/2015
27.55
 491,900 27.00 27.74 26.94 51,640 6,520 2.0
22/07/2015
27.00
 294,940 26.88 27.00 26.76 90,190 148,130 -2.6
21/07/2015
26.88
 348,130 26.82 27.19 26.63 145,930 25,250 5.3
20/07/2015
26.82
 722,010 27.55 27.55 26.51 230,040 157,290 3.2
17/07/2015
27.55
 589,950 28.04 28.29 27.49 79,800 275,000 -8.8
16/07/2015
28.04
 518,270 28.65 28.65 27.92 171,130 209,560 -1.8

Chính sách bảo mật | Điều khoản sử dụng |