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

19.20
-0.05
(-0.26%)
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)
14/04/2015
14.62
 1,374,150 14.34 14.71 14.31 512,270 2,810 23.9
13/04/2015
14.34
 610,420 14.09 14.40 14.09 293,330 3,400 13.3
10/04/2015
14.09
 659,010 14.25 14.34 14.09 30,360 0 1.4
09/04/2015
14.25
 594,890 14.15 14.34 14.00 104,550 14,050 4.1
08/04/2015
14.15
 1,195,760 14.28 14.53 14.15 67,300 735,390 -30.8
07/04/2015
14.28
 1,403,800 13.97 14.28 13.84 151,230 629,610 -21.7
06/04/2015
13.97
 727,910 13.97 14.25 13.97 14,500 111,340 -4.4
03/04/2015
13.97
 975,210 13.63 14.09 13.66 252,030 182,460 3.1
02/04/2015
13.63
 1,600,210 13.28 13.75 13.22 301,730 833,810 -23.1
01/04/2015
13.28
 1,662,680 13.91 13.91 13.19 146,340 659,220 -22.3
31/03/2015
13.91
 902,110 13.75 14.09 13.75 104,710 210,740 -4.8
30/03/2015
13.75
 1,300,390 14.06 14.06 13.69 239,330 708,700 -20.9
27/03/2015
14.06
 949,020 14.12 14.65 14.06 513,000 616,640 -4.8
26/03/2015
14.12
 1,568,530 13.66 14.31 13.66 22,270 830,190 -36.6
25/03/2015
13.66
 2,683,790 14.62 14.62 13.66 164,210 646,130 -22.8
24/03/2015
14.62
 1,118,440 15.21 15.21 14.53 164,210 646,130 -22.8
23/03/2015
15.21
 950,660 15.52 15.83 15.21 145,020 744,130 -30.2
20/03/2015
15.52
 2,185,770 15.67 15.67 15.43 1,546,080 1,857,970 -15.6
19/03/2015
15.67
 501,370 15.67 15.83 15.52 86,660 401,360 -16.0
18/03/2015
15.67
 1,601,350 16.29 16.29 15.46 8,100 853,960 -42.8
17/03/2015
16.29
 637,770 16.45 16.45 16.14 92,010 427,910 -17.7
16/03/2015
16.45
 1,080,900 17.07 17.07 16.45 22,840 664,260 -34.5
13/03/2015
17.07
 791,320 17.38 17.38 17.07 5,000 499,560 -27.4
12/03/2015
17.38
 396,860 17.69 17.69 17.38 500 204,350 -11.5
11/03/2015
17.69
 548,920 17.85 17.85 17.54 9,550 290,310 -15.9
10/03/2015
17.85
 396,320 18.00 18.00 17.85 1,440 198,740 -11.4
09/03/2015
18.00
 262,430 18.16 18.31 18.00 11,960 91,090 -4.6
06/03/2015
18.16
 480,200 18.31 18.62 18.16 104,460 334,320 -13.6
05/03/2015
18.31
 1,170,380 18.00 18.78 18.16 25,290 703,640 -40.0
04/03/2015
18.00
 258,630 18.00 18.16 18.00 48,070 111,760 -3.7
03/03/2015
18.00
 361,370 17.85 18.16 17.85 143,850 127,700 0.9
02/03/2015
17.85
 182,510 18.00 18.16 17.85 32,750 100,000 -3.9
27/02/2015
18.00
 285,380 18.00 18.00 17.85 22,930 162,730 -8.1
26/02/2015
18.00
 450,220 17.85 18.16 17.85 25,240 308,450 -16.4
25/02/2015
17.85
 524,980 18.16 18.31 17.69 98,650 312,750 -12.4
24/02/2015
18.16
 218,060 18.47 18.47 18.16 38,370 142,790 -6.2
13/02/2015
18.47
 359,930 18.47 18.62 18.31 250,440 109,450 8.4
12/02/2015
18.47
 430,360 18.16 18.47 17.85 613,780 531,000 4.9
11/02/2015
18.16
 499,810 18.47 18.47 18.00 125,110 130,900 -0.3
10/02/2015
18.47
 426,340 18.62 18.62 18.47 1,283,740 1,120,930 9.7
09/02/2015
18.62
 664,750 18.62 18.78 18.31 686,450 570,010 7.0
06/02/2015
18.62
 495,240 18.47 18.93 18.47 589,290 595,520 -0.4
05/02/2015
18.47
 379,830 18.62 18.62 18.16 332,590 253,530 4.7
04/02/2015
18.62
 1,123,100 18.16 18.93 18.31 423,470 419,710 0.2
03/02/2015
18.16
 539,970 17.69 18.62 18.16 143,670 36,330 6.3
02/02/2015
17.69
 251,570 17.85 18.16 17.69 15,080 66,490 -3.0
30/01/2015
17.85
 758,470 18.31 18.47 17.85 83,100 218,760 -7.9
29/01/2015
18.31
 537,570 18.62 18.78 18.16 34,060 240,890 -12.2
28/01/2015
18.62
 750,520 18.78 19.09 18.62 361,680 317,940 2.7
27/01/2015
18.78
 885,950 19.09 19.24 18.62 119,170 111,840 0.4
26/01/2015
19.09
 326,840 19.24 19.40 18.93 1,430 22,170 -1.3
23/01/2015
19.24
 395,160 19.09 19.40 19.09 9,650 3,630 0.4
22/01/2015
19.09
 432,670 18.93 19.40 19.09 29,000 0 1.8
21/01/2015
18.93
 221,430 19.09 19.24 18.93 4,900 2,510 0.1
20/01/2015
19.09
 296,810 19.40 19.55 19.09 3,650 129,820 -7.8
19/01/2015
19.40
 435,420 19.24 19.86 19.24 15,200 15,000 0.0
16/01/2015
19.24
 252,090 19.40 19.55 19.09 24,550 55,600 -1.9
15/01/2015
19.40
 818,270 18.62 19.86 18.78 850 10,720 -0.6
14/01/2015
18.62
 763,750 18.93 19.09 18.47 99,190 420,390 -19.4
13/01/2015
18.93
 734,860 19.24 19.24 18.78 40,740 347,160 -18.8
12/01/2015
19.24
 902,520 19.40 19.55 19.09 149,530 285,720 -8.4
09/01/2015
19.40
 1,145,850 18.47 19.55 18.62 107,610 550,150 -27.4
08/01/2015
18.47
 423,890 18.47 19.09 18.47 72,100 298,160 -13.6
07/01/2015
18.47
 1,151,000 18.47 18.78 18.00 43,380 740,270 -41.2
06/01/2015
18.47
 415,900 18.93 18.93 18.00 33,910 6,410 1.6
05/01/2015
18.93
 543,540 20.02 20.02 18.93 28,210 33,500 -0.3
31/12/2014
20.02
 311,330 19.71 20.02 19.40 27,880 0 1.8
30/12/2014
19.71
 385,900 19.24 19.71 18.62 95,600 12,000 5.1
29/12/2014
19.24
 467,850 19.71 19.86 19.09 233,300 0 14.5
26/12/2014
19.71
 532,800 19.55 20.33 19.09 96,610 0 6.1
25/12/2014
19.55
 540,160 20.33 20.33 19.55 140,660 1,800 8.9
24/12/2014
20.33
 757,520 19.86 20.49 19.86 145,810 100,000 3.0
23/12/2014
19.86
 933,820 20.17 20.64 19.71 2,097,220 1,917,330 11.7
22/12/2014
20.17
 1,318,750 18.93 20.17 19.09 729,980 332,480 25.5
19/12/2014
18.93
 3,092,270 18.16 19.40 18.47 1,874,710 1,245,120 38.5
18/12/2014
18.16
 1,047,190 17.07 18.16 17.54 318,200 319,380 -0.1
17/12/2014
17.07
 2,509,570 17.85 18.16 16.61 1,180,150 1,426,660 -14.1
16/12/2014
17.85
 1,759,100 18.93 18.93 17.69 746,640 893,040 -8.5
15/12/2014
18.93
 956,180 19.55 19.55 18.78 329,690 495,180 -10.2
12/12/2014
19.55
 1,160,630 20.17 20.17 19.24 420,790 799,360 -23.9
11/12/2014
20.17
 1,086,010 20.95 20.95 19.55 484,100 469,250 1.0
10/12/2014
20.95
 1,830,480 20.17 20.95 18.78 554,680 376,910 11.1
09/12/2014
20.17
 1,795,040 21.57 21.57 20.17 142,170 750,710 -39.7
08/12/2014
21.57
 1,295,650 23.12 23.12 21.57 97,860 292,600 -13.7
05/12/2014
23.12
 621,680 23.59 23.59 22.97 85,710 139,370 -3.9
04/12/2014
23.59
 574,730 23.74 24.05 23.59 29,970 80,170 -3.9
03/12/2014
23.74
 714,950 23.43 23.74 23.43 71,640 239,650 -12.8
02/12/2014
23.43
 505,830 22.97 23.74 23.12 30,600 219,930 -14.3
01/12/2014
22.97
 1,961,710 23.43 23.74 22.97 214,750 1,355,710 -85.7
28/11/2014
23.43
 2,295,740 24.99 24.99 23.28 46,030 822,620 -59.0
27/11/2014
24.99
 1,253,050 25.76 25.76 24.52 41,710 646,940 -48.6
26/11/2014
25.76
 1,399,350 26.69 26.69 24.99 199,140 707,120 -42.0
25/11/2014
26.69
 492,170 26.54 27.16 26.69 1,615,299 1,822,719 -17.9
24/11/2014
26.54
 476,660 27.00 27.00 26.54 132,190 311,260 -15.4
21/11/2014
27.00
 587,540 27.93 27.93 26.85 119,110 258,280 -12.1
20/11/2014
27.93
 329,530 27.47 27.93 27.31 108,050 75,020 2.9
19/11/2014
27.47
 357,780 27.93 27.93 27.31 71,900 42,210 2.7
18/11/2014
27.93
 368,470 27.93 28.40 27.62 71,050 101,060 -2.7
17/11/2014
27.93
 517,000 27.93 28.71 27.93 114,660 104,260 0.9
14/11/2014
27.93
 424,890 28.24 28.24 27.78 37,200 235,460 -17.9

Chính sách bảo mật | Điều khoản sử dụng |