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)
27/06/2016
11.37
 2,028,360 11.12 11.45 10.68 522,420 117,800 12.2
24/06/2016
11.12
 6,279,690 11.74 11.74 10.93 830,310 1,300,750 -14.9
23/06/2016
11.74
 1,365,530 11.89 11.92 11.67 36,020 4,010 1.0
22/06/2016
11.89
 1,595,610 11.74 12.11 11.78 210,920 78,000 4.4
21/06/2016
11.74
 2,119,700 11.78 12.07 11.74 654,020 18,990 20.7
20/06/2016
11.78
 1,789,960 11.01 11.78 11.45 134,730 57,970 2.4
17/06/2016
11.01
 3,373,330 11.41 11.41 11.01 543,820 1,707,260 -34.9
16/06/2016
11.41
 1,297,860 11.85 11.85 11.41 17,780 75,400 -1.8
15/06/2016
11.85
 1,451,340 11.85 11.85 11.52 44,280 201,180 -5.0
14/06/2016
11.85
 1,599,860 11.74 12.07 11.45 22,900 106,590 -2.6
13/06/2016
11.74
 2,796,620 12.47 12.47 11.67 67,280 158,950 -3.0
10/06/2016
12.47
 2,576,320 12.73 12.73 12.36 189,560 53,000 4.7
09/06/2016
12.73
 1,901,110 12.36 12.80 12.58 328,100 48,200 9.7
08/06/2016
12.36
 1,874,310 12.07 12.69 12.36 72,880 600 2.5
07/06/2016
12.07
 1,057,110 11.74 12.07 11.81 60,440 28,840 1.0
06/06/2016
11.74
 1,568,690 11.92 12.00 11.59 8,300 32,700 -0.8
03/06/2016
11.92
 2,012,630 11.74 12.25 11.92 86,900 9,520 2.5
02/06/2016
11.74
 1,117,970 11.59 11.74 11.52 30,300 30,160 0.0
01/06/2016
11.59
 1,703,930 11.59 11.81 11.45 153,740 14,240 4.4
31/05/2016
11.59
 3,372,940 10.90 11.63 10.90 79,200 128,400 -1.7
30/05/2016
10.90
 1,306,880 10.71 10.97 10.71 450,470 17,550 12.8
27/05/2016
10.71
 1,474,020 10.93 10.93 10.71 421,090 2,300 12.3
26/05/2016
10.93
 2,482,590 10.79 11.01 10.75 668,200 484,140 5.5
25/05/2016
10.79
 2,047,530 10.60 11.12 10.79 9,690 561,230 -16.4
24/05/2016
10.60
 2,388,320 10.35 10.60 10.31 595,260 972,380 -10.8
23/05/2016
10.35
 1,813,100 10.75 10.75 10.35 648,650 106,930 15.5
20/05/2016
10.75
 2,032,580 10.57 10.97 10.60 394,180 444,790 -1.5
19/05/2016
10.57
 3,133,280 10.90 10.90 10.46 855,560 84,190 22.4
18/05/2016
10.90
 5,145,750 10.57 11.19 10.71 2,696,150 308,610 71.4
17/05/2016
10.57
 4,085,250 9.90 10.57 10.27 1,433,060 221,450 34.5
16/05/2016
9.90
 2,724,500 9.43 9.90 9.54 136,820 170,830 -0.8
13/05/2016
9.43
 3,250,750 9.06 9.54 9.02 137,900 59,120 1.9
12/05/2016
9.06
 1,644,060 8.77 9.06 8.91 341,810 11,740 8.1
11/05/2016
8.77
 349,250 8.77 8.88 8.77 50,790 0 1.2
10/05/2016
8.77
 975,900 8.84 8.84 8.66 187,480 264,310 -1.8
09/05/2016
8.84
 1,034,540 8.91 9.10 8.84 0 3,000 -0.1
06/05/2016
8.91
 701,580 8.91 8.99 8.77 5,000 1,640 0.1
05/05/2016
8.91
 1,008,490 8.88 9.13 8.80 316,530 98,460 5.4
04/05/2016
8.88
 1,201,010 8.95 8.95 8.55 415,160 19,560 9.4
29/04/2016
8.95
 1,320,390 9.02 9.13 8.95 77,500 470,990 -9.6
28/04/2016
9.02
 1,152,420 9.06 9.24 9.02 122,000 42,220 2.0
27/04/2016
9.06
 1,322,330 8.95 9.32 9.02 50,800 134,510 -2.1
26/04/2016
8.95
 1,155,320 8.95 8.95 8.80 154,160 34,170 2.9
25/04/2016
8.95
 982,960 9.10 9.13 8.91 3,320 23,070 -0.5
22/04/2016
9.10
 2,970,500 8.77 9.21 8.69 462,800 332,200 3.2
21/04/2016
8.77
 1,581,360 8.29 8.84 8.51 188,950 128,870 1.4
20/04/2016
8.29
 708,430 8.33 8.51 8.29 154,890 6,000 3.4
19/04/2016
8.33
 2,109,010 8.80 8.80 8.29 321,360 501,320 -4.0
15/04/2016
8.80
 750,240 8.80 8.99 8.80 130,750 0 3.2
14/04/2016
8.80
 887,130 9.02 9.02 8.80 330,060 21,020 7.5
13/04/2016
9.02
 1,202,790 8.95 9.32 8.95 63,940 41,000 0.6
12/04/2016
8.95
 1,751,260 8.80 9.06 8.84 1,051,160 40,000 24.6
11/04/2016
8.80
 1,928,810 8.58 8.91 8.77 775,000 76,420 16.8
08/04/2016
8.58
 602,740 8.58 8.66 8.36 61,000 0 1.4
07/04/2016
8.58
 766,280 8.44 8.80 8.58 37,170 18,000 0.5
06/04/2016
8.44
 1,063,110 8.25 8.51 8.36 46,450 89,000 -1.0
05/04/2016
8.25
 873,480 8.22 8.25 7.92 149,910 89,940 1.3
04/04/2016
8.22
 845,570 8.66 8.66 8.14 57,030 2,500 1.2
01/04/2016
8.66
 620,690 8.69 8.80 8.62 103,430 1,710 2.4
31/03/2016
8.69
 1,476,600 8.99 8.99 8.66 395,970 377,500 0.5
30/03/2016
8.99
 960,490 8.95 9.02 8.80 70,580 36,260 0.8
29/03/2016
8.95
 1,013,110 9.32 9.32 8.95 16,000 3,000 0.3
28/03/2016
9.32
 720,130 9.10 9.32 9.06 173,320 0 4.4
25/03/2016
9.10
 1,589,770 9.28 9.28 8.95 12,000 270,690 -6.4
24/03/2016
9.28
 1,881,510 9.57 9.57 9.21 104,500 723,210 -15.8
23/03/2016
9.57
 826,170 9.65 9.72 9.57 94,220 178,500 -2.2
22/03/2016
9.65
 1,301,050 9.57 9.79 9.54 264,000 192,800 1.8
21/03/2016
9.57
 1,167,740 9.76 9.76 9.50 362,900 139,800 5.8
18/03/2016
9.76
 3,167,990 9.68 9.87 9.72 1,926,330 1,286,210 17.0
17/03/2016
9.68
 1,859,920 9.32 9.83 9.65 217,650 245,840 -0.7
16/03/2016
9.32
 1,214,820 9.35 9.57 9.21 16,050 140,030 -3.2
15/03/2016
9.35
 2,523,190 9.83 9.83 9.35 4,100 432,760 -11.2
14/03/2016
9.83
 1,361,750 9.72 9.90 9.72 397,400 50,000 9.3
11/03/2016
9.72
 1,578,840 9.87 9.90 9.65 4,600 222,440 -5.8
10/03/2016
9.87
 2,123,080 9.57 9.98 9.83 577,000 439,810 3.7
09/03/2016
9.57
 1,888,380 9.68 9.68 9.46 417,000 546,270 -3.4
08/03/2016
9.68
 5,009,750 9.87 10.24 9.61 1,078,050 819,850 7.1
07/03/2016
9.87
 3,655,490 9.28 9.90 9.54 707,440 729,950 -0.7
04/03/2016
9.28
 1,754,950 9.39 9.50 9.24 239,870 50,510 4.8
03/03/2016
9.39
 1,309,590 9.35 9.54 9.21 90,920 23,000 1.7
02/03/2016
9.35
 1,919,780 9.39 9.46 9.24 149,170 357,700 -5.3
01/03/2016
9.39
 2,711,390 9.17 9.50 9.17 325,740 1,172,010 -21.6
29/02/2016
9.17
 1,862,240 9.02 9.24 9.02 769,250 250,050 13.0
26/02/2016
9.02
 1,588,380 8.73 9.06 8.77 368,830 360,500 0.2
25/02/2016
8.73
 1,669,220 8.88 9.06 8.69 123,520 360,500 -5.7
24/02/2016
8.88
 2,431,920 9.06 9.06 8.73 21,000 290,470 -6.5
23/02/2016
9.06
 2,942,400 9.32 9.54 9.06 494,870 321,680 4.5
22/02/2016
9.32
 1,658,850 9.10 9.39 9.06 428,910 246,720 4.6
19/02/2016
9.10
 3,588,140 8.62 9.21 8.44 1,191,790 445,380 18.6
18/02/2016
8.62
 3,498,170 8.18 8.73 8.36 582,740 1,332,930 -17.6
17/02/2016
8.18
 1,274,560 8.36 8.36 8.11 383,830 433,670 -1.1
16/02/2016
8.36
 1,710,090 8.00 8.40 8.07 139,120 882,000 -16.6
15/02/2016
8.00
 795,260 8.18 8.18 7.85 30,500 372,550 -7.4
05/02/2016
8.18
 402,100 8.25 8.25 8.07 16,600 2,260 0.3
04/02/2016
8.25
 898,770 8.07 8.44 8.14 87,780 10,100 1.7
03/02/2016
8.07
 964,110 8.11 8.11 7.67 10,750 28,210 -0.4
02/02/2016
8.11
 1,409,330 8.47 8.47 7.89 34,870 65,600 -0.7
01/02/2016
8.47
 1,922,980 8.44 8.80 8.44 194,940 314,400 -2.8
29/01/2016
8.44
 1,953,150 7.89 8.44 8.07 217,090 5,220 4.8
28/01/2016
7.89
 1,572,800 7.89 8.07 7.85 113,980 171,690 -1.2

Chính sách bảo mật | Điều khoản sử dụng |