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

37.10
2.40
(6.92%)
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
(2026-02-23) 		-1.80 -4.93% 188,224,200 -16,103,400 -662.2
34.70
45
37.10
2 tháng
(2026-01-19) 		5.40 18.43% 391,335,900 -5,336,400 -312.2
27.40
45
37.10
3 tháng
(2025-12-18) 		7.60 28.04% 581,578,500 1,536,100 -124.0
26.50
45
37.10
6 tháng
(2025-09-19) 		12.45 55.97% 1,066,845,300 32,953,100 671.3
18.90
45
37.10
12 tháng
(2025-03-24) 		12.40 55.63% 2,030,919,800 6,278,273 153.5
16.28
45
37.10
24 tháng
(2024-03-28) 		3.21 10.20% 2,994,125,700 -58,162,913 -1,645.3
16.28
45
37.10
36 tháng
(2023-04-03) 		14.02 67.77% 4,273,954,000 -71,444,515 -2,039.6
16.28
45
37.10
60 tháng
(2021-04-13) 		18.48 113.87% 7,992,754,500 17,543,180 -547.5
12.47
45
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |