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)
14/09/2012
13.82
 256,710 13.86 14.02 13.70 96,730 71,670 0.9
13/09/2012
13.86
 309,800 13.31 13.86 13.31 146,190 21,970 4.2
12/09/2012
13.31
 170,370 12.95 13.46 12.87 23,900 37,630 -0.4
11/09/2012
12.95
 129,530 12.79 12.99 12.67 21,930 4,500 0.6
10/09/2012
12.79
 362,140 13.46 13.46 12.79 30,530 262,690 -7.6
07/09/2012
13.46
 71,510 13.31 13.66 13.35 42,830 40,000 0.1
06/09/2012
13.31
 59,390 13.54 13.54 13.31 71,230 75,700 -0.1
05/09/2012
13.54
 227,150 13.82 13.86 13.27 73,720 95,950 -0.7
04/09/2012
13.82
 86,710 13.94 14.10 13.74 32,710 53,800 -0.7
31/08/2012
13.94
 228,650 13.82 13.94 13.66 210,180 18,000 6.7
30/08/2012
13.82
 325,310 13.50 13.94 13.54 303,000 3,000 10.5
29/08/2012
13.50
 175,470 12.95 13.50 13.23 87,260 73,080 0.5
28/08/2012
12.95
 183,620 12.87 13.07 12.67 102,640 115,310 -0.4
27/08/2012
12.87
 301,750 13.54 13.54 12.87 181,190 133,060 1.6
24/08/2012
13.54
 368,130 13.31 13.90 12.67 46,230 140,970 -3.0
23/08/2012
13.31
 137,780 13.98 13.98 13.31 9,510 4,000 0.2
22/08/2012
13.98
 375,320 13.94 13.98 13.46 212,100 60,840 5.3
21/08/2012
13.94
 586,930 14.65 14.65 13.94 459,700 60,050 14.1
20/08/2012
14.65
 220,010 14.30 14.81 14.34 63,600 10,370 2.0
17/08/2012
14.30
 653,440 13.62 14.30 13.62 306,000 199,280 3.9
16/08/2012
13.62
 241,490 13.46 13.70 13.39 39,550 177,680 -4.7
15/08/2012
13.46
 61,340 13.43 13.46 13.39 18,070 28,940 -0.4
14/08/2012
13.43
 82,770 13.46 13.50 13.39 38,300 49,040 -0.4
13/08/2012
13.46
 115,240 13.39 13.50 13.39 26,700 38,200 -0.4
10/08/2012
13.39
 32,850 13.39 13.46 13.35 6,000 17,220 -0.0
09/08/2012
13.39
 69,060 13.39 13.58 13.39 12,010 28,320 -0.6
08/08/2012
13.39
 79,800 13.31 13.46 13.31 40,690 34,920 0.2
07/08/2012
13.31
 42,420 13.39 13.54 13.31 14,440 21,890 -0.2
06/08/2012
13.39
 109,550 13.46 13.58 13.39 9,240 95,960 -2.9
03/08/2012
13.46
 50,640 13.43 13.46 13.39 13,060 8,640 0.1
02/08/2012
13.43
 7,350 13.27 13.46 13.27 1,500 1,140 0.0
01/08/2012
13.27
 56,280 13.27 13.46 13.27 49,260 21,880 0.9
31/07/2012
13.27
 278,910 13.35 13.46 13.27 190,290 225,980 -1.2
30/07/2012
13.35
 68,670 13.39 13.39 13.15 6,950 34,050 -0.9
27/07/2012
13.39
 142,140 13.46 13.78 13.39 80,550 17,220 2.2
26/07/2012
13.46
 101,480 13.27 13.54 13.27 61,060 11,360 1.7
25/07/2012
13.27
 235,540 13.39 13.66 13.15 84,010 177,300 -3.1
24/07/2012
13.39
 195,380 13.86 13.86 13.39 70,160 58,700 0.4
23/07/2012
13.86
 136,540 13.94 13.94 13.82 64,100 45,000 0.7
20/07/2012
13.94
 278,050 14.26 14.65 13.94 100,000 156,350 -2.0
19/07/2012
14.26
 128,230 13.66 14.26 13.62 9,840 30,830 -0.7
18/07/2012
13.66
 79,030 13.78 13.86 13.66 0 3,830 -0.1
17/07/2012
13.78
 57,110 13.70 13.86 13.43 44,180 73,010 -1.0
16/07/2012
13.70
 90,650 13.78 13.86 13.58 74,530 11,420 2.2
13/07/2012
13.78
 96,200 13.27 13.78 13.27 36,210 37,910 -0.1
12/07/2012
13.27
 77,240 13.39 13.39 13.19 10,000 33,620 -0.8
11/07/2012
13.39
 111,200 13.07 13.39 12.87 28,640 79,000 -1.6
10/07/2012
13.07
 139,420 13.46 13.78 13.07 28,200 122,820 -3.1
09/07/2012
13.46
 104,650 13.86 13.90 13.46 84,830 49,700 1.2
06/07/2012
13.86
 92,920 13.70 14.02 13.66 34,590 47,260 -0.4
05/07/2012
13.70
 82,840 13.66 13.74 13.58 53,830 33,740 0.7
04/07/2012
13.66
 128,020 13.66 13.86 13.54 58,530 60,290 -0.1
03/07/2012
13.66
 117,680 13.98 13.98 13.54 170,170 164,170 0.2
02/07/2012
13.98
 49,480 14.34 14.53 13.98 34,700 120 1.2
29/06/2012
14.34
 208,430 14.22 14.77 14.34 166,920 21,130 5.4
28/06/2012
14.22
 108,890 14.22 14.38 13.90 96,020 43,400 1.9
27/06/2012
14.22
 153,180 14.06 14.26 13.66 72,340 76,000 -0.1
26/06/2012
14.06
 403,320 13.66 14.10 13.86 368,860 10,280 12.7
25/06/2012
13.66
 78,050 14.22 14.42 13.66 9,300 0 0.3
22/06/2012
14.22
 270,270 13.98 14.46 13.90 241,720 25,800 7.7
21/06/2012
13.98
 39,420 14.22 14.22 13.94 15,550 4,700 0.4
20/06/2012
14.22
 70,930 14.02 14.22 13.82 21,050 2,010 0.7
19/06/2012
14.02
 101,730 14.38 14.57 13.98 125,996 90,986 1.2
18/06/2012
14.38
 229,860 14.22 14.81 14.30 109,000 14,090 3.5
15/06/2012
14.22
 483,470 13.54 14.22 13.54 362,280 125,160 8.4
14/06/2012
13.54
 279,890 13.35 13.54 13.35 150,100 186,460 -1.2
13/06/2012
13.35
 80,770 13.35 13.46 13.27 17,850 14,530 0.1
12/06/2012
13.35
 106,220 13.46 13.50 13.31 39,200 9,840 1.0
11/06/2012
13.46
 167,990 13.50 13.66 13.39 11,000 101,240 -3.1
08/06/2012
13.50
 225,710 13.66 14.06 13.46 31,300 140,600 -3.8
07/06/2012
13.66
 269,620 13.31 13.82 13.46 40,200 208,850 -5.8
06/06/2012
13.31
 248,190 13.27 13.54 13.11 78,640 171,520 -3.1
05/06/2012
13.27
 225,090 13.31 13.31 12.95 4,150 158,960 -5.1
04/06/2012
13.31
 162,410 13.98 13.98 13.31 30,010 81,740 -1.8
01/06/2012
13.98
 106,680 14.22 14.42 13.94 37,400 37,110 0.0
31/05/2012
14.22
 132,990 14.46 14.46 14.06 37,000 40,050 -0.1
30/05/2012
14.46
 70,310 14.49 14.73 14.42 15,010 33,420 -0.7
29/05/2012
14.49
 174,940 14.89 14.97 14.49 126,000 35,100 3.4
28/05/2012
14.89
 173,990 14.85 15.05 14.77 93,420 5,000 3.3
25/05/2012
14.85
 271,360 14.61 15.05 14.77 133,320 128,850 0.2
24/05/2012
14.61
 272,840 14.73 14.81 14.49 213,110 190,100 0.8
23/05/2012
14.73
 305,510 14.61 14.73 14.46 279,870 68,230 7.8
22/05/2012
14.61
 284,670 14.89 14.93 14.53 159,060 199,600 -1.5
21/05/2012
14.89
 237,560 14.38 14.89 14.38 49,040 162,350 -4.2
18/05/2012
14.38
 559,300 15.01 15.01 14.30 199,190 402,920 -7.5
17/05/2012
15.01
 291,950 14.97 15.25 14.93 37,940 158,240 -4.6
16/05/2012
14.97
 554,850 15.13 15.25 14.77 182,230 361,430 -6.8
15/05/2012
15.13
 1,033,080 15.92 15.92 15.13 283,620 804,680 -20.0
14/05/2012
15.92
 495,260 16.75 16.75 15.92 133,040 227,950 -3.8
11/05/2012
16.75
 288,840 17.46 17.46 16.63 156,920 93,220 2.8
10/05/2012
17.46
 208,930 17.66 17.66 16.95 34,100 85,620 -2.2
09/05/2012
17.66
 181,870 17.82 17.82 17.23 17,310 106,000 -3.9
08/05/2012
17.82
 431,070 17.35 18.18 17.58 109,460 159,720 -2.3
07/05/2012
17.35
 629,120 16.55 17.35 16.83 89,750 158,600 -3.0
04/05/2012
16.55
 277,180 16.20 16.71 16.20 202,420 51,010 6.3
03/05/2012
16.20
 177,360 16.36 16.51 16.20 81,790 47,810 1.4
02/05/2012
16.36
 384,700 16.12 16.63 16.08 204,500 123,040 3.4
27/04/2012
16.12
 65,230 16.20 16.24 16.08 12,590 320 0.5
26/04/2012
16.20
 147,350 16.24 16.32 16.12 113,720 8,100 4.3
25/04/2012
16.24
 110,890 16.08 16.44 16.08 56,330 6,320 2.1

Chính sách bảo mật | Điều khoản sử dụng |