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

30.50
1.20
(4.10%)
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)
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
10/03/2014
35.80
 389,350 36.03 36.26 35.80 131,310 270,680 -10.8
07/03/2014
36.03
 221,220 36.26 36.73 36.03 92,540 121,600 -2.3
06/03/2014
36.26
 439,880 36.26 36.96 36.26 213,320 228,140 -1.2
05/03/2014
36.26
 549,860 35.57 36.49 35.80 302,500 410,120 -8.4
04/03/2014
35.57
 478,730 36.03 36.03 34.88 184,430 377,480 -14.8
03/03/2014
36.03
 455,550 37.65 37.65 36.03 52,880 255,170 -16.0
28/02/2014
37.65
 616,990 36.03 37.65 35.80 212,200 258,710 -3.9
27/02/2014
36.03
 250,550 36.73 36.96 36.03 97,550 10,920 6.9
26/02/2014
36.73
 335,390 36.49 36.73 36.03 65,130 0 5.1
25/02/2014
36.49
 250,530 36.96 36.96 36.26 37,340 84,220 -3.7
24/02/2014
36.96
 397,450 34.88 36.96 34.88 141,390 3,110 10.9
21/02/2014
34.88
 303,130 34.88 35.34 34.19 33,670 41,800 -0.6
20/02/2014
34.88
 456,770 37.19 37.19 34.65 30,640 78,270 -3.7
19/02/2014
37.19
 429,970 35.34 37.65 35.80 65,660 9,400 4.5
18/02/2014
35.34
 368,100 33.95 35.34 33.95 257,270 10,020 18.5
17/02/2014
33.95
 260,380 34.19 34.65 33.95 86,400 95,570 -0.7
14/02/2014
34.19
 400,580 33.72 34.65 33.72 221,770 13,470 15.4
13/02/2014
33.72
 323,120 33.26 33.95 33.26 50,800 11,300 2.9
12/02/2014
33.26
 203,630 33.03 33.26 32.57 32,840 3,120 2.1
11/02/2014
33.03
 398,860 33.03 33.26 32.80 123,380 40,000 6.0
10/02/2014
33.03
 189,600 32.34 33.03 32.34 30,840 20,000 0.8
07/02/2014
32.34
 330,670 31.88 32.80 31.64 152,390 73,310 5.5
06/02/2014
31.88
 542,910 33.26 33.26 31.88 96,490 378,800 -19.7
27/01/2014
33.26
 271,260 33.95 33.95 32.80 98,690 156,830 -4.2
24/01/2014
33.95
 177,370 33.72 33.95 33.49 83,240 30,910 3.8
23/01/2014
33.72
 393,140 32.34 34.42 32.57 254,170 42,690 15.3
22/01/2014
32.34
 285,140 34.19 34.65 32.34 107,510 101,190 0.6
21/01/2014
34.19
 495,630 32.11 34.19 31.88 324,740 105,470 15.7
20/01/2014
32.11
 580,040 31.64 32.34 31.64 439,130 172,100 18.6
17/01/2014
31.64
 1,088,310 31.64 32.57 31.64 599,110 595,890 0.2

Chính sách bảo mật | Điều khoản sử dụng |