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)
08/07/2013
20.20
 223,940 20.28 20.28 20.03 247,580 93,000 7.5
05/07/2013
20.28
 209,230 20.28 20.53 20.20 148,080 0 7.3
04/07/2013
20.28
 507,560 20.28 20.57 20.24 218,660 316,410 -4.8
03/07/2013
20.28
 401,520 20.28 20.70 20.16 131,240 80,680 2.5
02/07/2013
20.28
 391,210 19.50 20.28 19.45 166,870 128,470 1.9
01/07/2013
19.50
 207,430 19.54 19.58 19.04 78,230 13,380 3.0
28/06/2013
19.54
 304,140 19.87 19.87 19.45 67,000 1,000 3.1
27/06/2013
19.87
 271,990 19.04 19.87 19.08 129,630 75,930 2.5
26/06/2013
19.04
 1,046,660 18.83 19.21 18.50 636,180 728,490 -4.2
25/06/2013
18.83
 1,010,470 19.79 19.79 18.42 444,470 559,790 -5.0
24/06/2013
19.79
 634,850 19.95 20.24 19.54 341,900 336,620 0.2
21/06/2013
19.95
 762,120 20.36 20.36 19.95 279,230 667,700 -18.8
20/06/2013
20.36
 404,880 19.87 20.36 19.87 192,500 252,120 -2.9
19/06/2013
19.87
 1,073,890 19.83 20.28 19.87 610,170 1,103,230 -23.8
18/06/2013
19.83
 706,480 19.87 20.28 19.66 382,770 631,130 -12.0
17/06/2013
19.87
 390,200 20.70 20.70 19.87 419,940 530,040 -5.4
14/06/2013
20.70
 462,560 21.73 21.94 20.70 212,270 350,340 -6.9
13/06/2013
21.73
 465,720 20.61 21.73 20.61 303,200 157,780 7.4
12/06/2013
20.61
 332,400 21.32 21.32 20.61 78,710 230,220 -7.6
11/06/2013
21.32
 324,600 21.73 21.73 20.90 73,270 26,900 2.4
10/06/2013
21.73
 630,840 20.57 21.94 20.65 82,520 146,010 -3.4
07/06/2013
20.57
 518,380 20.65 20.70 20.49 196,630 251,070 -2.7
06/06/2013
20.65
 236,740 20.70 20.70 20.49 106,860 22,050 4.2
05/06/2013
20.70
 297,230 20.41 20.70 20.28 167,380 39,570 6.3
04/06/2013
20.41
 579,690 20.49 20.61 20.41 279,000 211,140 3.4
03/06/2013
20.49
 569,500 20.70 21.11 20.49 199,200 508,410 -15.5
31/05/2013
20.70
 1,061,160 20.49 21.73 20.49 494,420 480,790 0.7
30/05/2013
20.49
 562,240 19.83 21.11 19.25 198,590 102,630 4.6
29/05/2013
19.83
 665,570 20.08 20.45 19.70 449,500 400,330 2.3
28/05/2013
20.08
 604,280 19.41 20.08 19.50 357,690 236,040 5.8
27/05/2013
19.41
 588,380 18.67 19.62 18.67 162,550 220,370 -2.6
24/05/2013
18.67
 516,440 18.42 18.96 18.30 332,400 349,390 -0.8
23/05/2013
18.42
 313,670 18.71 18.71 18.42 124,310 142,540 -0.8
22/05/2013
18.71
 1,208,980 17.76 18.79 17.76 541,080 346,980 8.5
21/05/2013
17.76
 696,560 17.47 18.05 17.47 515,910 444,300 3.1
20/05/2013
17.47
 274,270 17.30 17.55 17.09 238,390 145,360 3.9
17/05/2013
17.30
 229,740 17.30 17.51 17.26 245,580 190,920 2.3
16/05/2013
17.30
 286,980 17.05 17.38 17.14 473,160 469,290 0.2
15/05/2013
17.05
 303,370 16.81 17.09 16.89 316,890 194,750 5.0
14/05/2013
16.81
 131,970 16.97 16.97 16.76 152,210 128,390 1.0
13/05/2013
16.97
 100,460 17.01 17.18 16.89 77,790 57,600 0.8
10/05/2013
17.01
 169,860 16.97 17.05 16.93 192,870 182,300 0.4
09/05/2013
16.97
 90,530 17.18 17.18 16.97 37,370 69,580 -1.3
08/05/2013
17.18
 101,970 16.97 17.30 16.76 136,530 90,000 1.9
07/05/2013
16.97
 167,590 16.85 16.97 16.81 127,250 28,740 4.0
06/05/2013
16.85
 87,920 16.56 16.97 16.56 42,070 52,430 -0.4
03/05/2013
16.56
 228,380 16.27 16.56 16.14 146,850 176,050 -1.1
02/05/2013
16.27
 202,570 16.56 16.56 16.23 146,960 186,080 -1.5
26/04/2013
16.56
 132,030 16.60 16.93 16.35 73,570 110,370 -1.5
25/04/2013
16.60
 35,500 16.39 16.72 16.39 3,290 2,460 0.0
24/04/2013
16.39
 135,070 16.14 16.64 16.39 124,840 96,620 1.1
23/04/2013
16.14
 170,190 16.35 16.76 16.06 60,200 155,990 -3.8
22/04/2013
16.35
 121,790 16.39 16.39 16.10 21,000 67,920 -1.8
18/04/2013
16.39
 237,720 17.18 17.18 16.35 39,870 216,130 -7.0
17/04/2013
17.18
 30,570 17.18 17.18 16.60 8,830 12,000 -0.1
16/04/2013
17.18
 242,640 16.97 17.18 16.14 98,070 111,660 -0.5
15/04/2013
16.97
 203,480 17.18 17.18 16.89 109,560 0 4.5
12/04/2013
17.18
 282,490 17.55 17.59 17.01 228,910 223,980 0.2
11/04/2013
17.55
 217,760 17.09 17.80 17.18 61,130 89,150 -1.2
10/04/2013
17.09
 388,020 18.09 18.30 17.09 124,820 236,310 -4.5
09/04/2013
18.09
 196,290 18.09 18.34 18.09 15,820 56,000 -1.8
08/04/2013
18.09
 239,880 18.05 18.54 18.09 29,660 74,700 -2.0
05/04/2013
18.05
 97,210 18.09 18.21 17.96 55,720 7,900 2.1
04/04/2013
18.09
 203,390 18.38 18.38 17.63 172,430 155,260 0.8
03/04/2013
18.38
 402,100 18.42 18.63 18.34 350,440 178,640 7.6
02/04/2013
18.42
 606,010 17.96 18.63 18.21 230,120 319,590 -4.0
01/04/2013
17.96
 341,820 17.55 18.13 17.47 36,920 200,690 -7.1
29/03/2013
17.55
 78,830 17.55 17.59 17.22 30,900 16,020 0.6
28/03/2013
17.55
 115,710 17.55 17.72 17.38 31,040 56,460 -1.1
27/03/2013
17.55
 317,850 17.55 17.63 17.38 307,350 227,570 3.4
26/03/2013
17.55
 541,770 17.30 17.63 17.30 402,900 202,140 8.5
25/03/2013
17.30
 219,220 16.81 17.34 16.81 183,680 23,110 6.7
22/03/2013
16.81
 209,300 17.18 17.18 16.76 163,490 136,630 1.1
21/03/2013
17.18
 233,070 17.05 17.30 17.05 165,950 89,270 3.2
20/03/2013
17.05
 321,190 16.97 17.09 16.93 223,220 293,820 -2.9
19/03/2013
16.97
 343,080 17.01 17.01 16.89 270,090 309,440 -1.6
18/03/2013
17.01
 276,300 17.51 17.51 16.97 177,390 207,560 -1.2
15/03/2013
17.51
 614,300 16.76 17.51 16.76 621,760 387,390 9.9
14/03/2013
16.76
 60,310 16.89 16.89 16.56 44,460 33,410 0.4
13/03/2013
16.89
 451,040 16.72 17.01 16.72 323,850 180,550 5.8
12/03/2013
16.72
 336,490 16.85 16.85 16.64 432,550 245,960 7.5
11/03/2013
16.85
 452,410 16.43 16.89 16.52 451,060 349,010 4.1
08/03/2013
16.43
 192,850 16.23 16.47 16.14 157,990 110,510 1.9
07/03/2013
16.23
 384,610 15.52 16.52 15.52 197,010 223,460 -1.0
06/03/2013
15.52
 155,600 14.53 15.52 14.74 96,720 50,310 1.7
05/03/2013
14.53
 326,070 15.15 15.32 14.49 66,000 255,420 -6.8
04/03/2013
15.15
 122,310 15.94 16.06 15.15 43,550 106,380 -2.3
01/03/2013
15.94
 261,030 16.35 16.76 15.89 93,180 258,890 -6.5
28/02/2013
16.35
 226,750 16.35 16.68 16.35 52,690 235,640 -7.3
27/02/2013
16.35
 460,210 16.64 16.64 16.31 354,060 503,610 -5.9
26/02/2013
16.64
 373,360 17.76 17.76 16.64 238,030 267,030 -1.1
25/02/2013
17.76
 135,780 17.72 17.80 17.59 70,290 98,500 -1.2
22/02/2013
17.72
 395,780 17.51 17.88 17.38 225,460 137,500 3.7
21/02/2013
17.51
 342,380 18.21 18.21 17.51 195,280 118,480 3.3
20/02/2013
18.21
 305,020 18.01 18.30 17.92 183,470 188,920 -0.2
19/02/2013
18.01
 339,210 18.17 18.17 17.80 162,760 191,960 -1.3
18/02/2013
18.17
 300,230 17.96 18.21 17.92 146,850 231,110 -3.7
08/02/2013
17.96
 157,020 18.01 18.01 17.88 38,650 139,740 -4.4
07/02/2013
18.01
 176,840 17.80 18.21 17.92 57,120 88,510 -1.4
06/02/2013
17.80
 563,000 17.18 17.80 17.59 424,230 540,190 -5.0

Chính sách bảo mật | Điều khoản sử dụng |