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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |