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)
27/01/2016
7.89
 1,886,810 7.78 8.18 7.89 5,150 633,060 -13.7
26/01/2016
7.78
 2,514,230 7.63 8.00 7.45 108,540 659,960 -11.6
25/01/2016
7.63
 332,330 7.15 7.63 7.63 6,000 1,500 0.1
22/01/2016
7.15
 1,521,910 6.71 7.15 6.82 281,300 229,850 1.0
21/01/2016
6.71
 1,475,460 7.12 7.15 6.71 211,710 452,200 -4.6
20/01/2016
7.12
 1,762,530 7.52 7.52 7.01 204,020 618,510 -8.1
19/01/2016
7.52
 1,324,600 7.63 7.81 7.41 181,290 497,620 -6.5
18/01/2016
7.63
 2,846,030 8.14 8.14 7.63 1,564,270 1,034,260 11.2
15/01/2016
8.14
 1,191,020 8.25 8.36 8.14 383,900 440,070 -1.3
14/01/2016
8.25
 1,295,050 8.47 8.47 8.22 436,130 899,630 -10.5
13/01/2016
8.47
 2,503,730 8.25 8.80 8.29 150,120 939,340 -18.4
12/01/2016
8.25
 1,331,570 8.36 8.40 8.18 495,070 624,790 -2.9
11/01/2016
8.36
 1,054,150 8.40 8.51 8.29 791,610 771,060 0.4
08/01/2016
8.40
 1,244,930 8.44 8.69 8.29 432,160 763,120 -7.7
07/01/2016
8.44
 1,838,510 9.06 9.06 8.44 97,930 619,690 -12.1
06/01/2016
9.06
 960,710 9.17 9.17 8.95 254,520 498,730 -6.0
05/01/2016
9.17
 1,277,970 9.65 9.65 9.13 82,100 792,080 -18.0
04/01/2016
9.65
 245,890 9.72 9.87 9.65 52,390 103,000 -1.3
31/12/2015
9.72
 412,390 9.87 9.87 9.68 73,380 0 1.9
30/12/2015
9.87
 498,080 9.87 9.98 9.79 130,620 136,990 -0.2
29/12/2015
9.87
 361,050 9.76 9.98 9.61 61,250 16,360 1.2
28/12/2015
9.76
 598,180 10.05 10.13 9.76 106,750 100 2.9
25/12/2015
10.05
 435,910 10.27 10.42 10.05 119,290 18,500 2.8
24/12/2015
10.27
 1,042,080 10.16 10.60 10.24 154,280 312,890 -4.5
23/12/2015
10.16
 1,072,390 9.98 10.20 9.98 637,560 12,000 17.3
22/12/2015
9.98
 828,840 9.72 10.16 9.72 296,900 131,920 4.5
21/12/2015
9.72
 1,292,840 9.61 9.98 9.65 611,560 654,080 -1.1
18/12/2015
9.61
 2,787,310 10.31 10.31 9.61 761,800 2,511,990 -46.0
17/12/2015
10.31
 669,450 10.49 10.49 10.27 195,140 474,540 -7.9
16/12/2015
10.49
 1,041,830 10.49 10.79 10.49 360,620 674,030 -9.1
15/12/2015
10.49
 821,980 10.16 10.57 10.35 306,080 63,430 6.9
14/12/2015
10.16
 1,020,630 10.49 10.49 10.16 351,760 405,680 -1.5
11/12/2015
10.49
 477,980 10.46 10.64 10.35 6,220 176,910 -4.9
10/12/2015
10.46
 805,190 10.64 10.64 10.42 199,640 388,080 -5.4
09/12/2015
10.64
 1,320,680 11.01 11.04 10.64 63,140 1,139,130 -31.4
08/12/2015
11.01
 1,494,270 11.01 11.01 10.60 404,070 965,590 -16.4
07/12/2015
11.01
 942,820 11.34 11.34 11.01 470,340 744,550 -8.2
04/12/2015
11.34
 469,730 11.08 11.34 11.08 180,000 91,340 2.7
03/12/2015
11.08
 498,170 11.26 11.26 11.08 65,330 229,990 -5.0
02/12/2015
11.26
 346,150 11.23 11.37 11.23 35,880 68,870 -1.0
01/12/2015
11.23
 381,510 11.48 11.59 11.23 8,260 111,650 -3.2
30/11/2015
11.48
 826,390 11.81 11.81 11.48 283,180 417,070 -4.2
27/11/2015
11.81
 439,250 11.89 12.00 11.81 205,890 162,470 1.4
26/11/2015
11.89
 490,150 12.07 12.11 11.89 19,000 282,500 -8.6
25/11/2015
12.07
 720,650 12.07 12.25 12.03 18,980 456,310 -14.4
24/11/2015
12.07
 474,520 12.11 12.25 12.07 264,980 404,380 -4.6
23/11/2015
12.11
 366,300 12.29 12.29 12.11 61,040 133,520 -2.4
20/11/2015
12.29
 166,110 12.29 12.33 12.18 85,080 2,780 2.8
19/11/2015
12.29
 497,580 12.11 12.36 12.11 3,180 2,030 0.0
18/11/2015
12.11
 158,580 12.22 12.22 12.07 36,000 17,110 0.6
17/11/2015
12.22
 378,240 11.92 12.40 12.11 4,560 1,550 0.1
16/11/2015
11.92
 673,700 12.18 12.18 11.92 138,210 313,550 -5.7
13/11/2015
12.18
 1,040,200 12.40 12.40 12.03 171,250 298,370 -4.2
12/11/2015
12.40
 1,276,260 12.58 12.58 12.33 292,590 518,740 -7.6
11/11/2015
12.58
 465,120 12.73 12.73 12.55 84,600 360 2.9
10/11/2015
12.73
 485,780 12.91 12.91 12.73 165,170 22,930 4.9
09/11/2015
12.91
 429,060 13.10 13.10 12.91 128,970 69,000 2.1
06/11/2015
13.10
 508,830 13.24 13.32 13.06 63,550 29,930 1.2
05/11/2015
13.24
 478,690 13.32 13.32 13.21 81,350 10,970 2.5
04/11/2015
13.32
 673,690 13.24 13.50 13.28 65,990 45,420 0.8
03/11/2015
13.24
 329,970 13.28 13.35 13.17 60,340 5,570 2.0
02/11/2015
13.28
 332,370 13.50 13.50 13.28 88,710 0 3.2
30/10/2015
13.50
 874,700 13.21 13.50 13.13 594,200 129,370 17.0
29/10/2015
13.21
 842,570 13.10 13.46 13.17 119,260 374,710 -9.2
28/10/2015
13.10
 632,640 13.21 13.28 13.06 195,120 74,180 4.3
27/10/2015
13.21
 562,020 13.39 13.39 13.21 72,690 50,000 0.8
26/10/2015
13.39
 500,490 13.54 13.54 13.35 175,430 159,060 0.6
23/10/2015
13.54
 725,750 13.39 13.65 13.39 390,100 140,200 9.2
22/10/2015
13.39
 352,560 13.39 13.50 13.35 13,460 2,490 0.4
21/10/2015
13.39
 784,930 13.39 13.54 13.28 330,330 10,000 11.8
20/10/2015
13.39
 948,120 13.61 13.61 13.35 126,060 143,070 -0.6
19/10/2015
13.61
 483,850 13.61 13.76 13.57 48,210 85,860 -1.4
16/10/2015
13.61
 656,930 13.68 13.87 13.61 74,580 293,450 -8.2
15/10/2015
13.68
 404,070 13.72 13.76 13.61 13,440 17,290 -0.1
14/10/2015
13.72
 1,361,740 13.76 13.94 13.54 528,920 148,220 14.2
13/10/2015
13.76
 1,469,960 14.09 14.09 13.72 304,330 579,540 -10.3
12/10/2015
14.09
 1,173,820 13.90 14.16 13.79 284,570 99,950 7.1
09/10/2015
13.90
 1,638,040 13.68 14.12 13.90 327,420 325,920 0.0
08/10/2015
13.68
 1,204,820 13.72 13.76 13.54 244,040 333,840 -3.3
07/10/2015
13.72
 2,687,700 13.21 14.05 13.57 451,980 893,550 -16.5
06/10/2015
13.21
 1,466,580 12.80 13.32 12.99 466,470 132,330 12.0
05/10/2015
12.80
 708,880 12.51 12.95 12.51 405,325 605,675 -7.0
02/10/2015
12.51
 457,090 12.62 12.62 12.47 201,780 462,920 -8.9
01/10/2015
12.62
 269,500 12.55 12.73 12.55 77,120 40,310 1.3
30/09/2015
12.55
 439,560 12.55 12.69 12.55 115,510 58,860 2.0
29/09/2015
12.55
 735,680 12.62 12.62 12.36 308,350 78,170 7.9
28/09/2015
12.62
 731,550 12.88 12.91 12.62 119,070 339,070 -7.6
25/09/2015
12.88
 1,014,230 12.99 13.06 12.80 246,000 163,420 2.9
24/09/2015
12.99
 725,370 13.21 13.21 12.95 75,380 45,790 1.0
23/09/2015
13.21
 605,940 13.06 13.24 12.95 32,410 113,000 -2.9
22/09/2015
13.06
 1,083,020 13.17 13.32 13.02 124,250 258,700 -4.8
21/09/2015
13.17
 637,790 13.17 13.21 12.91 184,380 177,690 0.2
18/09/2015
13.17
 1,434,910 13.06 13.39 12.99 699,270 804,490 -3.8
17/09/2015
13.06
 1,481,180 12.73 13.28 12.95 233,970 483,760 -8.9
16/09/2015
12.73
 401,290 12.62 12.88 12.66 28,730 68,900 -1.4
15/09/2015
12.62
 363,130 12.58 12.84 12.47 201,020 134,020 2.3
14/09/2015
12.58
 512,030 12.80 12.80 12.55 174,450 43,900 4.5
11/09/2015
12.80
 571,930 12.73 13.02 12.73 3,910 84,420 -2.8
10/09/2015
12.73
 352,330 12.84 12.84 12.66 49,990 1,100 1.7
09/09/2015
12.84
 664,320 12.66 13.17 12.84 3,050 86,600 -3.0

Chính sách bảo mật | Điều khoản sử dụng |