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)
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
05/02/2013
17.18
 447,960 17.38 17.76 17.18 272,520 314,620 -1.7
04/02/2013
17.38
 281,140 17.80 18.01 17.38 82,360 291,300 -8.9
01/02/2013
17.80
 531,450 19.04 19.04 17.80 221,450 538,030 -13.7
31/01/2013
19.04
 229,860 19.45 20.08 19.04 185,860 169,360 0.8
30/01/2013
19.45
 389,740 18.30 19.45 18.13 284,180 166,280 5.4
29/01/2013
18.30
 387,980 17.80 18.30 17.55 400,430 317,670 3.6
28/01/2013
17.80
 373,890 17.55 18.01 17.63 232,960 250,450 -0.8
25/01/2013
17.55
 207,660 17.01 17.55 17.01 184,920 196,710 -0.5
24/01/2013
17.01
 50,640 17.01 17.26 16.97 31,960 25,350 0.3
23/01/2013
17.01
 199,190 17.09 17.09 16.14 144,170 211,700 -2.6
22/01/2013
17.09
 79,360 17.38 17.38 17.09 177,740 153,340 1.0
21/01/2013
17.38
 127,970 17.43 17.55 17.34 172,790 166,940 0.2
18/01/2013
17.43
 170,690 17.63 17.67 17.43 130,630 113,590 0.7
17/01/2013
17.63
 75,090 17.84 18.01 17.63 58,040 15,250 1.8
16/01/2013
17.84
 106,990 18.05 18.05 17.80 124,460 90,650 1.5
15/01/2013
18.05
 321,040 17.80 18.21 17.80 251,110 228,800 1.0
14/01/2013
17.80
 251,740 17.84 17.84 17.01 222,810 190,990 1.4
11/01/2013
17.84
 326,590 18.21 18.59 17.43 253,000 250,200 0.2
10/01/2013
18.21
 264,910 17.80 18.21 17.09 237,970 141,990 4.2
09/01/2013
17.80
 650,710 17.38 17.80 16.52 493,410 421,660 3.3
08/01/2013
17.38
 452,330 17.14 17.96 17.14 374,290 299,970 3.2
07/01/2013
17.14
 600,230 16.35 17.14 16.35 519,980 312,780 8.5
04/01/2013
16.35
 203,780 16.14 16.56 15.85 159,490 101,700 2.3
03/01/2013
16.14
 234,170 15.69 16.14 15.52 203,230 130,290 2.8
02/01/2013
15.69
 57,140 15.52 15.73 15.40 44,220 19,020 1.0
28/12/2012
15.52
 32,290 15.52 15.56 15.27 24,850 6,200 0.7
27/12/2012
15.52
 48,100 15.32 15.52 15.27 38,300 1,300 1.4
26/12/2012
15.32
 95,990 15.32 15.36 14.94 39,200 65,000 -0.9
25/12/2012
15.32
 81,720 15.11 15.32 15.11 81,170 0 3.0
24/12/2012
15.11
 69,600 14.94 15.11 14.69 43,180 25,930 0.6
21/12/2012
14.94
 706,860 15.44 15.48 14.90 625,660 271,490 12.9
20/12/2012
15.44
 253,630 15.48 15.65 15.23 243,310 62,210 6.7
19/12/2012
15.48
 224,860 15.32 15.52 14.90 166,880 120,240 1.8
18/12/2012
15.32
 140,540 15.07 15.44 15.15 190,020 117,060 2.7
17/12/2012
15.07
 273,270 14.36 15.07 14.53 141,210 143,700 -0.1
14/12/2012
14.36
 108,510 14.53 14.61 14.36 34,330 98,200 -2.2
13/12/2012
14.53
 74,050 14.61 14.61 14.49 52,940 21,110 1.1
12/12/2012
14.61
 75,960 14.49 14.69 14.36 34,680 7,820 0.9
11/12/2012
14.49
 136,540 14.49 14.49 14.28 132,080 38,360 3.3
10/12/2012
14.49
 38,950 14.24 14.49 14.20 10,400 29,160 -0.6
07/12/2012
14.24
 81,770 14.49 14.49 14.24 300,020 358,910 -2.0
06/12/2012
14.49
 10,950 14.49 14.49 14.36 770 4,050 -0.1
05/12/2012
14.49
 180,790 14.49 14.57 14.32 105,530 158,770 -1.9
04/12/2012
14.49
 74,170 14.65 14.65 14.32 73,210 89,610 -0.6
03/12/2012
14.65
 124,880 14.07 14.65 14.07 132,370 86,230 1.6
30/11/2012
14.07
 111,100 14.11 14.69 14.07 1,145,236 1,169,756 -0.8
29/11/2012
14.11
 18,000 14.07 14.40 14.07 4,960 3,370 0.1
28/11/2012
14.07
 46,040 14.11 14.40 14.07 661,620 672,920 -0.4
27/11/2012
14.11
 37,960 14.20 14.36 14.11 7,850 8,280 -0.0
26/11/2012
14.20
 27,620 14.32 14.49 14.20 6,860 7,010 -0.0
23/11/2012
14.32
 21,040 14.32 14.61 14.11 10,440 12,200 -0.1
22/11/2012
14.32
 39,750 14.49 14.61 14.32 26,900 5,440 0.8
21/11/2012
14.49
 109,930 14.49 14.61 14.49 69,960 65,840 0.1
20/11/2012
14.49
 118,530 14.53 14.57 14.49 156,940 170,710 -0.5
19/11/2012
14.53
 30,420 14.49 14.57 14.49 25,390 16,050 0.3
16/11/2012
14.49
 42,580 14.57 14.57 14.36 29,870 29,550 0.0
15/11/2012
14.57
 13,250 14.61 14.65 14.57 6,800 4,400 0.1
14/11/2012
14.61
 7,480 14.57 14.65 14.53 4,060 800 0.1
13/11/2012
14.57
 93,350 14.90 14.90 14.57 200 88,590 -3.1
12/11/2012
14.90
 81,760 14.61 15.15 14.53 4,800 27,640 -0.8
09/11/2012
14.61
 169,860 14.61 14.69 14.57 135,730 135,050 0.0
08/11/2012
14.61
 213,910 14.53 14.61 14.49 187,450 154,920 1.1
07/11/2012
14.53
 39,140 14.49 14.57 14.53 21,510 24,000 -0.1
06/11/2012
14.49
 162,500 14.49 14.53 14.40 140,400 127,040 0.5

Chính sách bảo mật | Điều khoản sử dụng |