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)
01/08/2014
43.42
 234,450 43.89 44.12 43.42 74,170 54,520 1.9
31/07/2014
43.89
 553,880 42.27 43.89 42.27 184,060 132,210 4.9
30/07/2014
42.27
 182,740 42.04 42.73 42.04 52,000 26,000 2.4
29/07/2014
42.04
 152,760 41.81 42.04 41.35 41,320 6,300 3.2
28/07/2014
41.81
 305,300 42.73 43.19 41.81 24,940 4,310 1.9
25/07/2014
42.73
 372,390 43.66 43.89 42.73 145,700 4,590 13.2
24/07/2014
43.66
 395,610 42.50 43.89 42.50 253,550 39,060 20.2
23/07/2014
42.50
 341,410 41.81 42.73 42.04 84,010 30,230 5.0
22/07/2014
41.81
 275,520 42.27 42.27 41.58 110,090 54,000 5.1
21/07/2014
42.27
 626,100 41.11 42.50 41.58 187,240 15,720 15.7
18/07/2014
41.11
 618,110 39.96 41.11 39.73 76,550 258,370 -16.3
17/07/2014
39.96
 370,240 40.19 40.19 39.50 105,430 12,850 8.0
16/07/2014
40.19
 370,010 40.42 40.88 40.19 62,480 127,700 -5.7
15/07/2014
40.42
 329,710 40.19 40.65 40.19 58,940 140,150 -7.1
14/07/2014
40.19
 921,570 38.80 40.19 38.80 141,130 263,660 -10.7
11/07/2014
38.80
 119,120 38.80 38.80 38.34 36,050 360 3.0
10/07/2014
38.80
 183,470 39.04 39.04 38.34 26,760 3,310 2.0
09/07/2014
39.04
 306,590 38.57 39.04 38.34 10,200 94,400 -7.1
08/07/2014
38.57
 189,320 38.57 38.80 38.34 101,000 108,220 -0.6
07/07/2014
38.57
 216,690 38.80 39.04 38.57 41,000 94,060 -4.5
04/07/2014
38.80
 231,480 39.27 39.27 38.80 50,500 65,980 -1.3
03/07/2014
39.27
 544,380 38.34 39.27 38.34 213,980 352,960 -11.7
02/07/2014
38.34
 309,550 38.57 38.80 38.34 213,402 115,152 8.2
01/07/2014
38.57
 243,300 38.11 38.80 37.88 62,290 27,120 2.9
30/06/2014
38.11
 164,780 38.57 38.57 38.11 480 46,990 -3.9
27/06/2014
38.57
 206,910 38.80 38.80 38.11 47,950 57,860 -0.8
26/06/2014
38.80
 287,050 38.80 38.80 38.34 77,800 123,910 -3.9
25/06/2014
38.80
 164,810 38.80 38.80 38.57 71,110 81,960 -0.9
24/06/2014
38.80
 387,260 38.34 38.80 38.34 258,830 95,760 13.6
23/06/2014
38.34
 240,020 38.34 38.57 38.34 102,330 8,240 7.8
20/06/2014
38.34
 1,028,430 39.27 39.27 38.34 723,150 709,500 1.1
19/06/2014
39.27
 480,800 39.50 39.50 38.11 192,380 7,130 15.5
18/06/2014
39.50
 216,610 39.73 40.19 39.27 73,960 6,960 5.8
17/06/2014
39.73
 626,360 38.57 39.73 38.57 127,700 36,440 7.8
16/06/2014
38.57
 975,580 38.34 38.80 38.34 319,920 965,200 -53.9
13/06/2014
38.34
 95,130 38.34 38.34 37.88 14,580 7,980 0.5
12/06/2014
38.34
 91,240 38.57 38.57 38.11 15,630 19,610 -0.3
11/06/2014
38.57
 393,600 38.34 38.80 38.11 19,010 294,570 -23.0
10/06/2014
38.34
 83,670 38.34 38.57 37.88 43,620 13,930 2.5
09/06/2014
38.34
 486,080 37.88 38.80 37.65 62,940 333,580 -22.6
06/06/2014
37.88
 71,030 37.88 38.34 37.88 2,000 15,130 -1.1
05/06/2014
37.88
 141,320 38.57 38.57 37.88 53,000 21,720 2.6
04/06/2014
38.57
 172,420 38.57 38.57 38.34 98,230 72,500 2.1
03/06/2014
38.57
 176,210 38.34 38.80 38.11 121,020 48,780 6.0
02/06/2014
38.34
 113,020 38.80 38.80 38.11 102,500 23,430 6.6
30/05/2014
38.80
 379,780 38.57 39.04 38.57 238,500 115,840 10.3
29/05/2014
38.57
 206,300 38.57 38.80 38.34 170,100 55,610 9.6
28/05/2014
38.57
 506,380 37.88 38.80 37.88 172,270 165,180 0.6
27/05/2014
37.88
 173,260 37.65 38.11 37.19 77,330 68,080 0.8
26/05/2014
37.65
 48,480 37.65 37.65 37.19 18,720 5,070 1.1
23/05/2014
37.65
 257,210 37.19 37.65 37.19 47,800 101,010 -4.3
22/05/2014
37.19
 125,620 37.42 37.65 36.96 79,010 45,240 2.7
21/05/2014
37.42
 171,110 37.19 37.65 36.73 77,860 101,210 -1.9
20/05/2014
37.19
 132,220 37.65 37.65 36.73 27,310 77,980 -4.1
19/05/2014
37.65
 306,800 37.42 37.65 36.49 284,140 72,630 17.1
16/05/2014
37.42
 129,520 37.42 37.42 36.49 78,980 18,780 4.8
15/05/2014
37.42
 530,570 37.88 38.11 36.03 353,400 87,170 21.6
14/05/2014
37.88
 514,270 35.80 37.88 36.03 384,790 108,410 22.0
13/05/2014
35.80
 367,800 34.65 35.80 34.19 298,840 27,740 20.5
12/05/2014
34.65
 866,210 36.49 36.49 33.95 556,350 192,820 26.9
09/05/2014
36.49
 473,550 35.57 36.49 35.11 172,740 107,650 5.1
08/05/2014
35.57
 1,129,990 38.11 38.11 35.57 427,320 402,530 2.1
07/05/2014
38.11
 174,000 37.65 38.11 37.65 130,630 61,950 5.6
06/05/2014
37.65
 274,960 38.57 38.57 36.96 48,490 23,190 2.1
05/05/2014
38.57
 289,990 39.27 39.27 38.11 140,360 78,600 5.1
29/04/2014
39.27
 207,380 38.80 39.27 38.34 69,200 71,240 -0.1
28/04/2014
38.80
 761,030 38.34 39.27 38.80 156,000 101,970 4.6
25/04/2014
38.34
 564,240 37.88 38.80 37.42 300,290 116,070 15.3
24/04/2014
37.88
 171,870 37.88 38.11 37.19 41,780 56,930 -1.2
23/04/2014
37.88
 355,910 38.34 38.34 37.19 24,610 216,960 -15.7
22/04/2014
38.34
 330,050 36.96 38.34 36.73 54,360 91,680 -3.0
21/04/2014
36.96
 376,980 37.19 37.19 36.73 101,420 125,330 -1.9
18/04/2014
37.19
 175,470 38.34 38.34 37.19 9,760 1,100 0.7
17/04/2014
38.34
 475,220 37.65 38.57 37.65 174,180 97,450 6.3
16/04/2014
37.65
 665,130 38.11 38.34 36.49 200,090 253,480 -4.3
15/04/2014
38.11
 521,730 39.50 39.73 38.11 113,400 39,030 6.3
14/04/2014
39.50
 287,480 40.19 40.42 39.27 24,030 2,000 1.9
11/04/2014
40.19
 347,300 40.19 40.19 39.50 33,190 85,390 -4.5
10/04/2014
40.19
 505,810 40.19 40.88 39.73 123,000 163,960 -3.6
08/04/2014
40.19
 382,800 39.96 40.19 39.73 81,060 16,110 5.6
07/04/2014
39.96
 994,590 38.80 40.42 39.04 116,730 148,310 -2.6
04/04/2014
38.80
 511,370 38.11 38.80 38.11 20,650 14,300 0.5
03/04/2014
38.11
 186,710 37.88 38.34 37.88 34,070 56,350 -1.8
02/04/2014
37.88
 386,260 37.88 38.34 36.96 110,740 80,660 2.4
01/04/2014
37.88
 420,600 38.34 38.57 37.65 152,000 38,110 9.4
31/03/2014
38.34
 610,480 38.34 38.80 38.11 156,220 82,030 6.2
28/03/2014
38.34
 606,870 37.42 38.34 37.19 296,380 90,310 16.8
27/03/2014
37.42
 674,930 36.49 37.42 36.26 216,040 67,230 11.9
26/03/2014
36.49
 915,850 37.42 37.65 36.03 38,030 79,490 -3.3
25/03/2014
37.42
 426,410 38.11 38.11 37.42 162,400 113,800 3.9
24/03/2014
38.11
 861,600 36.03 38.11 36.96 201,410 501,790 -24.2
21/03/2014
36.03
 2,963,440 36.73 36.96 36.03 877,080 2,825,910 -152.5
20/03/2014
36.73
 387,600 36.96 36.96 36.49 67,910 127,420 -4.7
19/03/2014
36.96
 503,290 36.73 36.96 36.49 106,600 305,400 -15.9
18/03/2014
36.73
 415,920 36.26 36.96 36.03 100,000 199,510 -7.8
17/03/2014
36.26
 681,980 37.19 37.19 36.03 227,660 89,010 10.9
14/03/2014
37.19
 633,480 37.19 37.65 36.96 175,450 371,180 -15.8
13/03/2014
37.19
 283,940 36.96 37.19 36.49 90,520 150,560 -4.8
12/03/2014
36.96
 981,070 36.73 38.11 36.73 246,290 461,000 -17.4
11/03/2014
36.73
 490,370 35.80 36.73 36.03 341,200 285,300 4.4

Chính sách bảo mật | Điều khoản sử dụng |