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)
15/11/2016
8.72
 476,710 8.68 8.82 8.68 15,000 113,200 -2.1
14/11/2016
8.68
 1,085,180 8.78 8.78 8.64 470,850 226,450 5.2
11/11/2016
8.78
 1,336,690 8.92 8.92 8.76 714,350 742,100 -0.6
10/11/2016
8.92
 1,605,090 8.86 9.14 8.92 10,530 590,000 -12.9
09/11/2016
8.86
 1,616,710 9.06 9.08 8.51 155,920 162,570 -0.2
08/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/11/2016
9.06
 1,317,100 8.73 9.16 9.02 19,830 210,090 -4.3
07/11/2016
8.73
 967,980 8.64 8.84 8.64 140,280 91,070 1.2
04/11/2016
8.64
 646,720 8.91 8.91 8.64 124,110 60,580 1.5
03/11/2016
8.91
 1,120,080 8.73 8.91 8.47 124,600 31,310 2.2
02/11/2016
8.73
 825,160 8.84 8.84 8.53 134,150 55,710 1.9
01/11/2016
8.84
 1,296,110 8.90 8.90 8.53 151,380 330 3.6
31/10/2016
8.90
 3,427,480 9.50 9.50 8.84 179,690 657,500 -11.8
28/10/2016
9.50
 651,860 9.46 9.57 9.46 101,970 10 2.6
27/10/2016
9.46
 549,490 9.46 9.54 9.43 134,300 1,030 3.4
26/10/2016
9.46
 722,410 9.57 9.57 9.43 132,050 10,000 3.2
25/10/2016
9.57
 933,560 9.54 9.65 9.46 210,800 6,170 5.3
24/10/2016
9.54
 790,880 9.68 9.68 9.54 167,720 44,420 3.2
21/10/2016
9.68
 1,232,130 9.81 9.81 9.65 267,160 112,660 4.1
20/10/2016
9.81
 1,186,170 9.87 10.03 9.79 94,720 28,730 1.8
19/10/2016
9.87
 581,830 9.89 10.05 9.85 35,330 16,730 0.5
18/10/2016
9.89
 919,520 9.83 9.96 9.79 351,300 61,940 7.8
17/10/2016
9.83
 1,589,330 10.05 10.05 9.79 120,240 250,680 -3.5
14/10/2016
10.05
 1,585,390 10.09 10.27 10.02 23,000 383,390 -9.9
13/10/2016
10.09
 1,396,530 10.24 10.24 9.98 31,070 115,410 -2.3
12/10/2016
10.24
 929,480 10.31 10.33 10.13 44,410 8,560 1.0
11/10/2016
10.31
 2,781,990 9.98 10.38 10.11 136,100 61,500 2.1
10/10/2016
9.98
 1,760,120 10.29 10.29 9.94 293,600 199,370 2.6
07/10/2016
10.29
 3,788,430 9.98 10.35 10.09 865,930 20,200 23.5
06/10/2016
9.98
 3,649,930 9.61 10.02 9.68 781,850 5,620 20.8
05/10/2016
9.61
 1,315,200 9.57 9.79 9.57 239,270 14,040 5.9
04/10/2016
9.57
 1,964,650 9.79 9.90 9.57 193,050 29,840 4.3
03/10/2016
9.79
 1,244,700 9.76 9.90 9.76 115,000 96,610 0.5
30/09/2016
9.76
 3,442,970 9.96 10.02 9.74 360,080 29,640 8.9
29/09/2016
9.96
 6,039,460 9.32 9.96 9.87 210,140 36,710 4.7
28/09/2016
9.32
 1,213,670 9.43 9.43 9.26 40,900 80,110 -1.0
27/09/2016
9.43
 1,071,330 9.17 9.43 9.24 161,200 25,310 3.5
26/09/2016
9.17
 2,261,570 9.39 9.39 9.15 12,450 306,590 -7.4
23/09/2016
9.39
 1,147,900 9.50 9.61 9.39 11,400 198,970 -4.8
22/09/2016
9.50
 1,676,080 9.54 9.76 9.50 46,850 271,490 -5.9
21/09/2016
9.54
 1,460,170 9.30 9.59 9.30 3,880 304,580 -7.8
20/09/2016
9.30
 772,070 9.39 9.39 9.26 800 206,170 -5.2
19/09/2016
9.39
 519,750 9.24 9.48 9.32 56,990 112,150 -1.4
16/09/2016
9.24
 3,387,160 9.24 9.35 9.17 450,670 2,690,480 -56.4
15/09/2016
9.24
 987,950 9.32 9.35 9.21 100 89,330 -2.3
14/09/2016
9.32
 965,970 9.37 9.43 9.28 10 195,250 -5.0
13/09/2016
9.37
 2,063,440 9.46 9.50 9.37 22,820 377,650 -9.1
12/09/2016
9.46
 1,790,570 9.83 9.83 9.39 43,920 321,340 -7.2
09/09/2016
9.83
 2,473,210 9.79 10.05 9.83 164,310 601,510 -11.9
08/09/2016
9.79
 1,760,660 9.79 9.94 9.72 60,940 661,890 -16.1
07/09/2016
9.79
 2,108,300 9.94 9.94 9.68 164,560 737,350 -15.3
06/09/2016
9.94
 2,780,960 9.57 9.98 9.68 70 944,240 -25.3
05/09/2016
9.57
 2,655,480 9.43 9.61 9.43 80,740 1,728,020 -42.8
01/09/2016
9.43
 1,825,100 9.28 9.54 9.21 102,500 518,430 -10.7
31/08/2016
9.28
 1,178,700 9.35 9.39 9.17 3,020 474,230 -11.9
30/08/2016
9.35
 1,352,260 9.32 9.50 9.21 45,310 701,870 -16.8
29/08/2016
9.32
 2,274,810 9.65 9.65 9.32 6,500 670,780 -17.2
26/08/2016
9.65
 1,278,960 9.61 9.79 9.65 800 514,990 -13.6
25/08/2016
9.61
 2,464,620 9.54 9.83 9.39 20,230 1,236,510 -32.1
24/08/2016
9.54
 1,531,410 9.65 9.83 9.46 3,200 489,870 -12.8
23/08/2016
9.65
 2,207,830 9.94 9.94 9.57 9,150 1,410,240 -36.9
22/08/2016
9.94
 1,126,020 10.27 10.35 9.94 200 441,150 -12.3
19/08/2016
10.27
 2,308,520 10.24 10.60 10.27 18,310 765,700 -21.2
18/08/2016
10.24
 1,559,020 10.31 10.46 10.13 230,000 864,940 -17.7
17/08/2016
10.31
 1,524,630 10.31 10.49 10.31 677,750 736,580 -1.7
16/08/2016
10.31
 2,387,510 10.57 10.64 10.09 127,930 1,134,180 -28.2
15/08/2016
10.57
 1,562,310 10.24 10.60 10.46 264,570 261,330 0.1
12/08/2016
10.24
 1,779,990 9.98 10.57 10.16 255,800 171,060 2.4
11/08/2016
9.98
 1,645,290 9.87 10.05 9.68 311,700 2,300 8.3
10/08/2016
9.87
 1,526,530 9.61 9.87 9.54 361,640 460 9.6
09/08/2016
9.61
 1,179,700 9.28 9.65 9.46 27,280 1,010 0.7
08/08/2016
9.28
 510,220 9.13 9.28 9.10 40,550 116,400 -1.9
05/08/2016
9.13
 707,480 9.24 9.35 9.02 32,600 132,580 -2.5
04/08/2016
9.24
 941,770 9.02 9.46 9.21 59,900 134,160 -1.9
03/08/2016
9.02
 585,190 9.28 9.28 9.02 15,900 100 0.4
02/08/2016
9.28
 1,255,630 9.65 9.65 9.28 133,050 720,890 -15.0
01/08/2016
9.65
 1,047,780 9.39 9.72 9.50 89,430 206,170 -3.1
29/07/2016
9.39
 536,440 9.43 9.46 9.21 18,880 32,380 -0.3
28/07/2016
9.43
 1,055,070 9.57 9.57 9.39 49,030 203,840 -4.0
27/07/2016
9.57
 1,026,100 9.43 9.65 9.32 20,170 67,120 -1.2
26/07/2016
9.43
 1,343,880 9.65 9.65 9.24 8,840 19,430 -0.3
25/07/2016
9.65
 809,360 9.90 9.90 9.65 42,550 8,390 0.9
22/07/2016
9.90
 1,220,170 10.16 10.16 9.79 69,550 5,300 1.7
21/07/2016
10.16
 620,420 10.05 10.35 10.05 43,070 34,070 0.3
20/07/2016
10.05
 1,514,060 10.42 10.42 10.05 36,340 188,880 -4.3
19/07/2016
10.42
 1,812,640 10.68 10.68 10.31 2,000 259,590 -7.4
18/07/2016
10.68
 883,010 10.64 10.79 10.60 40,220 237,220 -5.7
15/07/2016
10.64
 945,310 10.82 10.86 10.60 50,480 297,830 -7.2
14/07/2016
10.82
 1,258,330 11.08 11.08 10.82 203,750 350,170 -4.3
13/07/2016
11.08
 2,241,010 10.82 11.26 11.01 851,660 987,260 -4.1
12/07/2016
10.82
 1,754,900 10.57 10.82 10.57 563,100 701,590 -4.1
11/07/2016
10.57
 1,866,220 11.04 11.04 10.57 20,700 127,850 -3.2
08/07/2016
11.04
 2,298,560 11.30 11.30 10.93 7,900 419,870 -12.4
07/07/2016
11.30
 1,168,430 11.15 11.41 11.23 179,160 219,380 -1.3
06/07/2016
11.15
 1,535,570 11.37 11.37 10.97 170 94,690 -2.9
05/07/2016
11.37
 2,204,040 11.56 11.56 11.34 12,480 307,120 -9.2
04/07/2016
11.56
 1,522,170 11.45 11.81 11.48 22,400 456,130 -13.7
01/07/2016
11.45
 1,495,330 11.37 11.74 11.26 35,000 256,830 -6.9
30/06/2016
11.37
 1,419,080 11.48 11.89 11.37 11,000 4,100 0.2
29/06/2016
11.48
 1,524,180 11.30 11.59 11.41 46,500 140,620 -2.9
28/06/2016
11.30
 944,250 11.37 11.41 11.15 299,900 15,570 8.8

Chính sách bảo mật | Điều khoản sử dụng |