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)
28/05/2015
27.20
 367,630 27.20 27.71 26.94 89,990 20,130 3.7
27/05/2015
27.20
 448,340 27.71 27.71 26.94 79,640 88,140 -0.4
26/05/2015
27.71
 646,550 27.71 27.97 27.46 369,570 35,560 17.8
25/05/2015
27.71
 457,330 27.97 27.97 27.20 130,580 27,060 5.5
22/05/2015
27.97
 748,720 27.46 28.23 27.46 260,180 132,000 6.9
21/05/2015
27.46
 800,720 26.16 27.97 26.42 339,960 132,040 10.8
20/05/2015
26.16
 441,840 25.54 26.68 25.33 28,120 67,470 -2.0
19/05/2015
25.54
 487,730 25.38 25.80 25.23 13,760 128,770 -5.7
18/05/2015
25.38
 765,350 26.16 26.16 25.38 139,530 300,900 -7.9
15/05/2015
26.16
 431,450 27.20 27.20 26.16 44,100 85,470 -2.1
14/05/2015
27.20
 682,810 27.20 27.71 26.94 146,310 254,860 -5.7
13/05/2015
27.20
 615,070 27.71 28.49 27.20 4,750 294,700 -15.4
12/05/2015
27.71
 906,410 27.71 28.49 27.46 469,720 386,360 4.6
11/05/2015
27.71
 527,710 28.49 28.49 27.46 126,210 149,010 -1.2
08/05/2015
28.49
 580,800 29.01 29.01 27.97 34,880 171,850 -7.5
07/05/2015
29.01
 372,740 29.27 29.53 28.49 30,130 60,070 -1.7
06/05/2015
29.27
 1,125,610 28.49 30.05 28.75 470,140 109,880 20.4
05/05/2015
28.49
 807,380 27.71 28.75 26.68 395,400 14,650 20.4
04/05/2015
27.71
 952,510 28.23 29.01 26.94 40,560 0 2.2
27/04/2015
28.23
 736,780 29.53 29.53 28.23 135,510 41,670 5.3
24/04/2015
29.53
 1,020,450 29.01 29.79 28.75 413,810 15,200 22.5
23/04/2015
29.01
 1,221,470 28.75 29.27 28.23 752,990 4,840 41.5
22/04/2015
28.75
 1,498,530 28.23 29.01 28.23 926,910 210,600 39.5
21/04/2015
28.23
 1,427,090 27.97 29.01 27.97 1,142,150 305,070 46.1
20/04/2015
27.97
 1,300,940 27.46 28.49 27.20 432,900 427,580 0.3
17/04/2015
27.46
 3,521,750 27.71 29.27 27.46 2,190,290 850,010 74.2
16/04/2015
27.71
 2,112,660 25.90 27.71 27.46 967,450 505,110 24.6
15/04/2015
25.90
 1,430,420 24.40 25.90 24.61 623,360 5,700 30.5
14/04/2015
24.40
 1,374,150 23.93 24.55 23.88 512,270 2,810 23.9
13/04/2015
23.93
 610,420 23.52 24.04 23.52 293,330 3,400 13.3
10/04/2015
23.52
 659,010 23.78 23.93 23.52 30,360 0 1.4
09/04/2015
23.78
 594,890 23.62 23.93 23.36 104,550 14,050 4.1
08/04/2015
23.62
 1,195,760 23.83 24.24 23.62 67,300 735,390 -30.8
07/04/2015
23.83
 1,403,800 23.31 23.83 23.10 151,230 629,610 -21.7
06/04/2015
23.31
 727,910 23.31 23.78 23.31 14,500 111,340 -4.4
03/04/2015
23.31
 975,210 22.74 23.52 22.79 252,030 182,460 3.1
02/04/2015
22.74
 1,600,210 22.17 22.95 22.07 301,730 833,810 -23.1
01/04/2015
22.17
 1,662,680 23.21 23.21 22.02 146,340 659,220 -22.3
31/03/2015
23.21
 902,110 22.95 23.52 22.95 104,710 210,740 -4.8
30/03/2015
22.95
 1,300,390 23.47 23.47 22.84 239,330 708,700 -20.9
27/03/2015
23.47
 949,020 23.57 24.45 23.47 513,000 616,640 -4.8
26/03/2015
23.57
 1,568,530 22.79 23.88 22.79 22,270 830,190 -36.6
25/03/2015
22.79
 2,683,790 24.40 24.40 22.79 164,210 646,130 -22.8
24/03/2015
24.40
 1,118,440 25.38 25.38 24.24 164,210 646,130 -22.8
23/03/2015
25.38
 950,660 25.90 26.42 25.38 145,020 744,130 -30.2
20/03/2015
25.90
 2,185,770 26.16 26.16 25.75 1,546,080 1,857,970 -15.6
19/03/2015
26.16
 501,370 26.16 26.42 25.90 86,660 401,360 -16.0
18/03/2015
26.16
 1,601,350 27.20 27.20 25.80 8,100 853,960 -42.8
17/03/2015
27.20
 637,770 27.46 27.46 26.94 92,010 427,910 -17.7
16/03/2015
27.46
 1,080,900 28.49 28.49 27.46 22,840 664,260 -34.5
13/03/2015
28.49
 791,320 29.01 29.01 28.49 5,000 499,560 -27.4
12/03/2015
29.01
 396,860 29.53 29.53 29.01 500 204,350 -11.5
11/03/2015
29.53
 548,920 29.79 29.79 29.27 9,550 290,310 -15.9
10/03/2015
29.79
 396,320 30.05 30.05 29.79 1,440 198,740 -11.4
09/03/2015
30.05
 262,430 30.30 30.56 30.05 11,960 91,090 -4.6
06/03/2015
30.30
 480,200 30.56 31.08 30.30 104,460 334,320 -13.6
05/03/2015
30.56
 1,170,380 30.05 31.34 30.30 25,290 703,640 -40.0
04/03/2015
30.05
 258,630 30.05 30.30 30.05 48,070 111,760 -3.7
03/03/2015
30.05
 361,370 29.79 30.30 29.79 143,850 127,700 0.9
02/03/2015
29.79
 182,510 30.05 30.30 29.79 32,750 100,000 -3.9
27/02/2015
30.05
 285,380 30.05 30.05 29.79 22,930 162,730 -8.1
26/02/2015
30.05
 450,220 29.79 30.30 29.79 25,240 308,450 -16.4
25/02/2015
29.79
 524,980 30.30 30.56 29.53 98,650 312,750 -12.4
24/02/2015
30.30
 218,060 30.82 30.82 30.30 38,370 142,790 -6.2
13/02/2015
30.82
 359,930 30.82 31.08 30.56 250,440 109,450 8.4
12/02/2015
30.82
 430,360 30.30 30.82 29.79 613,780 531,000 4.9
11/02/2015
30.30
 499,810 30.82 30.82 30.05 125,110 130,900 -0.3
10/02/2015
30.82
 426,340 31.08 31.08 30.82 1,283,740 1,120,930 9.7
09/02/2015
31.08
 664,750 31.08 31.34 30.56 686,450 570,010 7.0
06/02/2015
31.08
 495,240 30.82 31.60 30.82 589,290 595,520 -0.4
05/02/2015
30.82
 379,830 31.08 31.08 30.30 332,590 253,530 4.7
04/02/2015
31.08
 1,123,100 30.30 31.60 30.56 423,470 419,710 0.2
03/02/2015
30.30
 539,970 29.53 31.08 30.30 143,670 36,330 6.3
02/02/2015
29.53
 251,570 29.79 30.30 29.53 15,080 66,490 -3.0
30/01/2015
29.79
 758,470 30.56 30.82 29.79 83,100 218,760 -7.9
29/01/2015
30.56
 537,570 31.08 31.34 30.30 34,060 240,890 -12.2
28/01/2015
31.08
 750,520 31.34 31.86 31.08 361,680 317,940 2.7
27/01/2015
31.34
 885,950 31.86 32.12 31.08 119,170 111,840 0.4
26/01/2015
31.86
 326,840 32.12 32.38 31.60 1,430 22,170 -1.3
23/01/2015
32.12
 395,160 31.86 32.38 31.86 9,650 3,630 0.4
22/01/2015
31.86
 432,670 31.60 32.38 31.86 29,000 0 1.8
21/01/2015
31.60
 221,430 31.86 32.12 31.60 4,900 2,510 0.1
20/01/2015
31.86
 296,810 32.38 32.64 31.86 3,650 129,820 -7.8
19/01/2015
32.38
 435,420 32.12 33.15 32.12 15,200 15,000 0.0
16/01/2015
32.12
 252,090 32.38 32.64 31.86 24,550 55,600 -1.9
15/01/2015
32.38
 818,270 31.08 33.15 31.34 850 10,720 -0.6
14/01/2015
31.08
 763,750 31.60 31.86 30.82 99,190 420,390 -19.4
13/01/2015
31.60
 734,860 32.12 32.12 31.34 40,740 347,160 -18.8
12/01/2015
32.12
 902,520 32.38 32.64 31.86 149,530 285,720 -8.4
09/01/2015
32.38
 1,145,850 30.82 32.64 31.08 107,610 550,150 -27.4
08/01/2015
30.82
 423,890 30.82 31.86 30.82 72,100 298,160 -13.6
07/01/2015
30.82
 1,151,000 30.82 31.34 30.05 43,380 740,270 -41.2
06/01/2015
30.82
 415,900 31.60 31.60 30.05 33,910 6,410 1.6
05/01/2015
31.60
 543,540 33.41 33.41 31.60 28,210 33,500 -0.3
31/12/2014
33.41
 311,330 32.89 33.41 32.38 27,880 0 1.8
30/12/2014
32.89
 385,900 32.12 32.89 31.08 95,600 12,000 5.1
29/12/2014
32.12
 467,850 32.89 33.15 31.86 233,300 0 14.5
26/12/2014
32.89
 532,800 32.64 33.93 31.86 96,610 0 6.1
25/12/2014
32.64
 540,160 33.93 33.93 32.64 140,660 1,800 8.9
24/12/2014
33.93
 757,520 33.15 34.19 33.15 145,810 100,000 3.0

Chính sách bảo mật | Điều khoản sử dụng |