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

29.95
-0.55
(-1.80%)
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
(2025-12-29) 		0.80 2.81% 197,485,400 1,146,600 31.6
27.40
30.50
30.50
2 tháng
(2025-12-01) 		3.30 12.69% 341,405,600 12,890,900 336.3
23.60
30.50
30.50
3 tháng
(2025-10-30) 		9.05 44.69% 612,811,000 40,470,200 1,032.0
20.25
30.50
30.50
6 tháng
(2025-08-01) 		8.47 40.66% 1,066,852,900 36,651,600 951.0
18.90
30.50
30.50
12 tháng
(2025-02-03) 		6.47 28.31% 1,836,374,000 4,763,574 305.0
16.28
30.50
30.50
24 tháng
(2024-02-15) 		1.33 4.76% 2,883,247,700 -72,369,867 -1,930.3
16.28
34.13
30.50
36 tháng
(2023-02-13) 		9.15 45.44% 4,086,617,900 -64,983,088 -1,690.6
16.28
34.13
30.50
60 tháng
(2021-02-23) 		11.74 66.87% 7,971,506,700 16,166,780 -394.9
12.47
34.13
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |