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

26.05
-0.50
(-1.88%)
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
(2025-11-05) 		2.30 9.48% 243,952,900 24,052,700 615.4
24.25
26.70
26.05
2 tháng
(2025-10-06) 		5.15 24.07% 363,303,800 26,111,400 662.2
18.90
26.70
26.05
3 tháng
(2025-09-08) 		4.84 22.29% 505,535,800 24,306,100 621.3
18.90
26.70
26.05
6 tháng
(2025-06-09) 		7.82 41.77% 1,090,659,700 15,246,025 421.7
18.58
26.70
26.05
12 tháng
(2024-12-10) 		3.18 13.60% 1,609,700,800 -14,094,980 -168.6
16.28
26.70
26.05
24 tháng
(2023-12-18) 		0.15 0.55% 2,693,894,100 -82,313,479 -2,179.0
16.28
34.13
26.05
36 tháng
(2022-12-21) 		9.34 54.26% 3,909,540,700 -56,775,144 -1,632.0
16.28
34.13
26.05
60 tháng
(2020-12-31) 		14.55 121.22% 8,050,408,140 -555,390 -824.4
12
34.13
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2014
33.15
 933,820 33.67 34.45 32.89 2,097,220 1,917,330 11.7
22/12/2014
33.67
 1,318,750 31.60 33.67 31.86 729,980 332,480 25.5
19/12/2014
31.60
 3,092,270 30.30 32.38 30.82 1,874,710 1,245,120 38.5
18/12/2014
30.30
 1,047,190 28.49 30.30 29.27 318,200 319,380 -0.1
17/12/2014
28.49
 2,509,570 29.79 30.30 27.71 1,180,150 1,426,660 -14.1
16/12/2014
29.79
 1,759,100 31.60 31.60 29.53 746,640 893,040 -8.5
15/12/2014
31.60
 956,180 32.64 32.64 31.34 329,690 495,180 -10.2
12/12/2014
32.64
 1,160,630 33.67 33.67 32.12 420,790 799,360 -23.9
11/12/2014
33.67
 1,086,010 34.97 34.97 32.64 484,100 469,250 1.0
10/12/2014
34.97
 1,830,480 33.67 34.97 31.34 554,680 376,910 11.1
09/12/2014
33.67
 1,795,040 36.00 36.00 33.67 142,170 750,710 -39.7
08/12/2014
36.00
 1,295,650 38.59 38.59 36.00 97,860 292,600 -13.7
05/12/2014
38.59
 621,680 39.37 39.37 38.33 85,710 139,370 -3.9
04/12/2014
39.37
 574,730 39.63 40.15 39.37 29,970 80,170 -3.9
03/12/2014
39.63
 714,950 39.11 39.63 39.11 71,640 239,650 -12.8
02/12/2014
39.11
 505,830 38.33 39.63 38.59 30,600 219,930 -14.3
01/12/2014
38.33
 1,961,710 39.11 39.63 38.33 214,750 1,355,710 -85.7
28/11/2014
39.11
 2,295,740 41.70 41.70 38.85 46,030 822,620 -59.0
27/11/2014
41.70
 1,253,050 43.00 43.00 40.92 41,710 646,940 -48.6
26/11/2014
43.00
 1,399,350 44.55 44.55 41.70 199,140 707,120 -42.0
25/11/2014
44.55
 492,170 44.29 45.33 44.55 1,615,299 1,822,719 -17.9
24/11/2014
44.29
 476,660 45.07 45.07 44.29 132,190 311,260 -15.4
21/11/2014
45.07
 587,540 46.62 46.62 44.81 119,110 258,280 -12.1
20/11/2014
46.62
 329,530 45.84 46.62 45.59 108,050 75,020 2.9
19/11/2014
45.84
 357,780 46.62 46.62 45.59 71,900 42,210 2.7
18/11/2014
46.62
 368,470 46.62 47.40 46.10 71,050 101,060 -2.7
17/11/2014
46.62
 517,000 46.62 47.92 46.62 114,660 104,260 0.9
14/11/2014
46.62
 424,890 47.14 47.14 46.36 37,200 235,460 -17.9
13/11/2014
47.14
 464,050 47.66 47.92 47.14 185,400 355,000 -15.5
12/11/2014
47.66
 326,560 47.66 47.92 47.40 13,450 226,240 -19.5
11/11/2014
47.66
 364,970 47.40 48.18 47.40 350 37,620 -3.4
10/11/2014
47.40
 445,200 48.44 48.69 47.40 81,800 220,690 -12.8
07/11/2014
48.44
 241,300 48.69 48.69 47.92 53,950 141,410 -8.1
06/11/2014
48.69
 111,630 48.69 48.95 48.44 159,920 121,480 3.6
05/11/2014
48.69
 278,080 48.95 49.21 47.66 436,100 382,850 5.0
04/11/2014
48.95
 347,890 49.73 49.73 48.69 126,130 39,800 8.2
03/11/2014
49.73
 379,870 48.69 49.99 48.95 237,820 69,700 16.0
31/10/2014
48.69
 320,390 47.92 48.69 47.92 249,820 56,160 18.1
30/10/2014
47.92
 307,670 47.92 48.18 47.66 193,160 21,480 15.9
29/10/2014
47.92
 451,020 46.62 47.92 47.40 236,680 94,670 13.0
28/10/2014
46.62
 259,540 45.84 47.14 45.59 153,170 19,990 0.0
27/10/2014
45.84
 338,360 47.40 47.40 45.84 1,102,050 1,044,410 5.2
24/10/2014
47.40
 174,000 47.40 47.66 46.62 55,100 38,100 1.6
23/10/2014
47.40
 733,290 48.69 48.69 47.40 329,120 155,020 16.1
22/10/2014
48.69
 771,150 47.66 48.69 47.92 374,490 197,580 16.5
21/10/2014
47.66
 968,930 45.84 47.92 45.59 442,860 586,350 -12.8
20/10/2014
45.84
 650,410 45.07 46.10 44.81 221,990 501,910 -24.4
17/10/2014
45.07
 1,303,340 46.10 46.10 44.55 310,360 1,137,040 -72.0
16/10/2014
46.10
 1,393,300 48.95 48.95 45.84 31,940 667,740 -57.7
15/10/2014
48.95
 925,630 49.73 49.99 48.95 114,000 556,770 -42.2
14/10/2014
49.73
 697,510 50.77 51.03 49.73 138,970 227,630 -8.6
13/10/2014
50.77
 802,400 52.32 52.32 50.25 32,600 660,330 -61.8
10/10/2014
52.32
 223,810 52.84 53.36 51.80 123,210 26,440 9.8
09/10/2014
52.84
 584,180 51.28 53.36 51.54 70,000 53,710 1.6
08/10/2014
51.28
 499,130 52.32 52.32 51.28 58,800 279,850 -22.0
07/10/2014
52.32
 160,670 52.84 52.84 51.80 52,000 47,580 0.4
06/10/2014
52.84
 299,740 51.80 52.84 51.80 178,820 34,380 14.5
03/10/2014
51.80
 416,400 52.84 52.84 51.28 179,090 43,070 13.7
02/10/2014
52.84
 450,620 52.32 53.36 51.80 739,680 518,170 22.4
01/10/2014
52.32
 505,510 50.25 52.32 50.51 191,750 168,870 2.3
30/09/2014
50.25
 253,880 49.99 50.51 49.73 118,710 3,520 11.1
29/09/2014
49.99
 188,840 50.51 50.77 49.73 57,000 45,940 1.1
26/09/2014
50.51
 292,100 50.77 51.28 50.25 154,140 60,000 9.2
25/09/2014
50.77
 863,200 50.77 51.03 49.21 203,200 15,260 18.1
24/09/2014
50.77
 713,960 51.80 51.80 50.77 377,540 168,720 20.7
23/09/2014
51.80
 581,050 52.32 52.84 51.54 1,473,290 6,100 147.0

Chính sách bảo mật | Điều khoản sử dụng |