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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |