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)
26/11/2013
28.77
 366,700 28.15 28.77 27.94 264,630 66,080 13.7
25/11/2013
28.15
 234,230 27.73 28.56 27.94 101,360 13,510 6.0
22/11/2013
27.73
 276,180 27.11 27.94 27.11 162,780 64,380 6.5
21/11/2013
27.11
 342,900 26.90 27.32 26.90 139,460 192,680 -3.5
20/11/2013
26.90
 214,860 26.70 26.90 26.70 118,980 189,880 -4.6
19/11/2013
26.70
 168,260 26.70 27.32 26.70 38,420 72,490 -2.2
18/11/2013
26.70
 130,210 26.70 26.90 26.49 38,620 48,880 -0.7
15/11/2013
26.70
 100,880 26.49 26.90 26.28 0 36,330 -2.3
14/11/2013
26.49
 50,180 26.49 26.49 26.28 0 19,380 -1.2
13/11/2013
26.49
 102,670 26.49 26.70 26.49 65,770 46,960 1.2
12/11/2013
26.49
 148,280 27.11 27.11 26.49 13,440 85,460 -4.6
11/11/2013
27.11
 71,480 26.49 27.11 26.49 30,000 1,290 1.9
08/11/2013
26.49
 110,580 27.11 27.32 26.49 600 10,000 -0.6
07/11/2013
27.11
 153,890 27.94 27.94 27.11 46,780 19,480 1.8
06/11/2013
27.94
 195,220 27.53 27.94 27.53 150,030 48,460 6.8
05/11/2013
27.53
 220,360 26.70 27.73 26.28 125,230 750 8.2
04/11/2013
26.70
 93,010 25.87 26.70 26.08 37,440 38,470 -0.1
01/11/2013
25.87
 272,440 26.28 26.28 25.87 38,840 166,670 -8.1
31/10/2013
26.28
 276,270 27.11 27.32 26.28 38,900 229,410 -12.2
30/10/2013
27.11
 111,970 27.11 27.53 26.90 20,260 62,990 -2.8
29/10/2013
27.11
 107,830 27.73 27.73 27.11 30,000 4,870 1.7
28/10/2013
27.73
 58,130 27.73 27.94 27.73 37,000 0 2.5
25/10/2013
27.73
 77,230 27.94 28.15 27.73 15,790 1,330 1.0
24/10/2013
27.94
 145,440 28.15 28.56 27.94 86,420 115,990 -2.0
23/10/2013
28.15
 196,000 28.15 28.77 27.94 111,890 30,220 5.6
22/10/2013
28.15
 198,910 28.35 28.35 28.15 111,860 85,290 1.8
21/10/2013
28.35
 116,610 28.35 28.56 28.15 194,800 156,500 2.6
18/10/2013
28.35
 167,070 28.35 28.56 27.94 113,190 160 7.7
17/10/2013
28.35
 211,290 28.15 28.35 27.94 86,000 66,250 1.3
16/10/2013
28.15
 88,200 27.94 28.15 27.53 54,320 1,000 3.6
15/10/2013
27.94
 146,750 28.15 28.15 27.73 83,930 68,650 1.0
14/10/2013
28.15
 144,180 27.53 28.15 27.32 115,800 1,020 7.7
11/10/2013
27.53
 485,850 27.53 27.94 27.32 174,360 144,450 2.0
10/10/2013
27.53
 513,280 28.56 28.56 27.53 141,500 143,700 -0.2
09/10/2013
28.56
 142,580 28.15 28.56 27.94 80,000 43,050 2.5
08/10/2013
28.15
 100,960 27.94 28.15 27.53 18,000 13,500 0.3
07/10/2013
27.94
 174,050 27.32 28.35 27.11 84,980 60,000 1.7
04/10/2013
27.32
 175,320 26.90 27.32 26.90 35,150 1,500 2.2
03/10/2013
26.90
 230,000 26.70 27.11 26.70 84,600 29,410 3.6
02/10/2013
26.70
 252,170 26.70 27.32 26.70 110,380 19,370 5.9
01/10/2013
26.70
 280,930 27.11 27.32 26.49 70,790 73,180 -0.2
30/09/2013
27.11
 297,990 26.49 27.11 26.49 137,750 19,100 7.7
27/09/2013
26.49
 217,490 26.49 26.90 26.28 119,730 74,340 2.9
26/09/2013
26.49
 207,730 26.49 26.90 26.28 73,020 5,080 4.4
25/09/2013
26.49
 208,790 25.87 26.70 25.66 14,410 3,500 0.7
24/09/2013
25.87
 150,520 25.66 26.08 25.66 15,260 10,820 0.3
23/09/2013
25.66
 207,700 25.46 26.08 25.46 26,650 7,730 1.2
20/09/2013
25.46
 282,760 26.08 26.08 25.46 198,880 5,430 12.0
19/09/2013
26.08
 558,490 24.63 26.28 24.84 102,420 93,170 0.6
18/09/2013
24.63
 390,440 25.46 26.28 24.63 63,480 116,720 -3.2
17/09/2013
25.46
 615,960 23.80 25.46 24.01 186,680 6,710 10.8
16/09/2013
23.80
 252,270 24.21 24.42 23.80 43,600 194,000 -8.7
13/09/2013
24.21
 108,600 24.21 24.42 24.01 50,810 45,540 0.3
12/09/2013
24.21
 76,860 24.01 24.21 23.80 9,260 31,120 -1.3
11/09/2013
24.01
 268,820 24.21 24.84 24.01 4,700 45,900 -2.4
10/09/2013
24.21
 128,860 23.80 24.42 23.80 16,610 78,210 -3.6
09/09/2013
23.80
 184,080 24.21 24.21 23.59 55,900 73,560 -1.0
06/09/2013
24.21
 142,040 24.42 24.63 24.01 4,000 80,480 -4.5
05/09/2013
24.42
 148,270 24.01 24.42 23.80 21,500 6,050 0.9
04/09/2013
24.01
 107,040 24.21 24.42 24.01 38,380 46,110 -0.5
03/09/2013
24.21
 305,630 24.21 24.84 24.01 53,750 19,660 2.0
30/08/2013
24.21
 333,600 23.18 24.21 22.77 197,060 21,700 10.0
29/08/2013
23.18
 363,720 23.18 23.59 22.97 296,740 265,180 1.8
28/08/2013
23.18
 570,710 24.01 24.01 23.18 462,520 340,880 6.9
27/08/2013
24.01
 125,440 24.42 24.42 23.80 40,000 18,980 1.2
26/08/2013
24.42
 410,710 24.21 24.42 23.80 303,480 385,680 -4.8
23/08/2013
24.21
 409,410 24.01 24.42 23.80 158,480 215,920 -3.3
22/08/2013
24.01
 512,130 24.42 24.42 23.80 286,950 95,440 11.0
21/08/2013
24.42
 489,420 24.63 24.63 23.80 93,660 102,340 -0.5
20/08/2013
24.63
 442,810 25.04 25.66 24.63 62,960 153,610 -5.4
19/08/2013
25.04
 438,250 24.01 25.66 24.01 92,690 124,100 -1.9
16/08/2013
24.01
 340,330 24.21 24.21 23.80 52,410 12,400 2.3
15/08/2013
24.21
 292,290 24.42 24.63 23.80 46,200 21,950 1.4
14/08/2013
24.42
 609,200 23.80 24.42 23.59 226,880 124,400 5.9
13/08/2013
23.80
 438,540 23.39 24.21 23.39 194,780 19,040 10.1
12/08/2013
23.39
 501,710 22.77 23.59 22.77 117,980 22,040 5.4
09/08/2013
22.77
 522,490 21.52 22.77 21.94 241,170 65,120 9.5
08/08/2013
21.52
 88,360 21.94 22.14 21.52 0 0 0
07/08/2013
21.94
 746,680 21.32 22.35 21.32 241,800 43,600 10.4
06/08/2013
21.32
 167,480 21.11 21.32 20.90 47,270 66,890 -1.0
05/08/2013
21.11
 75,420 21.32 21.32 20.90 24,590 2,880 1.1
02/08/2013
21.32
 174,530 21.11 21.32 20.90 102,370 37,360 3.3
01/08/2013
21.11
 81,460 20.90 21.32 20.70 32,650 4,150 1.5
31/07/2013
20.90
 187,210 20.70 21.11 20.61 100,930 86,140 0.8
30/07/2013
20.70
 179,730 20.32 21.32 20.28 126,810 99,380 1.4
29/07/2013
20.32
 105,540 20.65 20.65 20.28 67,290 5,600 3.0
26/07/2013
20.65
 220,170 20.28 20.65 20.16 83,290 24,830 2.9
25/07/2013
20.28
 358,340 20.70 20.70 20.28 127,430 99,970 1.3
24/07/2013
20.70
 445,330 21.52 21.52 20.53 161,050 267,040 -5.3
23/07/2013
21.52
 130,330 21.52 21.94 21.32 1,205,707 1,141,157 3.4
22/07/2013
21.52
 391,450 20.90 21.73 21.11 137,410 17,480 6.2
19/07/2013
20.90
 157,980 20.90 21.11 20.70 69,120 40,180 1.5
18/07/2013
20.90
 159,280 20.90 21.11 20.70 71,950 61,200 0.5
17/07/2013
20.90
 232,620 20.90 21.11 20.70 156,660 64,000 4.7
16/07/2013
20.90
 191,310 20.90 21.11 20.70 84,740 94,080 -0.5
15/07/2013
20.90
 189,850 20.90 21.32 20.70 82,460 31,470 2.6
12/07/2013
20.90
 404,340 20.49 21.11 20.61 106,560 94,900 0.6
11/07/2013
20.49
 120,250 20.32 20.49 20.20 62,730 31,100 1.5
10/07/2013
20.32
 275,450 20.20 20.45 20.20 180,600 77,350 5.1
09/07/2013
20.20
 154,060 20.20 20.20 19.99 66,400 4,400 3.0

Chính sách bảo mật | Điều khoản sử dụng |