Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

19.25
-0.45
(-2.28%)
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
(2026-08-18) 		1.20 6.49% 121,900,300 -1,259,037 0
18.35
34
19.25
2 tháng
(2026-07-20) 		0.40 2.07% 189,119,800 -1,259,037 0
17.50
34
19.25
3 tháng
(2026-06-19) 		1.10 5.89% 268,858,900 -1,259,037 0
17.50
34
19.25
6 tháng
(2026-03-23) 		-0.85 -4.14% 523,411,000 -1,259,037 0
11.35
34
19.25
12 tháng
(2025-09-22) 		6.78 52.48% 1,656,686,100 -1,259,037 0
11.32
34
19.25
24 tháng
(2024-09-27) 		3.73 23.38% 3,095,242,400 -1,259,037 0
9.76
34
19.25
36 tháng
(2023-10-03) 		5.32 36.95% 4,376,524,300 -1,259,037 0
9.76
34
19.25
60 tháng
(2021-10-13) 		8.78 80.41% 7,794,329,200 79,433,031 1,314.2
7.47
34
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2013
13.89
 363,720 13.89 14.14 13.76 296,740 265,180 1.8
28/08/2013
13.89
 570,710 14.38 14.38 13.89 462,520 340,880 6.9
27/08/2013
14.38
 125,440 14.63 14.63 14.26 40,000 18,980 1.2
26/08/2013
14.63
 410,710 14.51 14.63 14.26 303,480 385,680 -4.8
23/08/2013
14.51
 409,410 14.38 14.63 14.26 158,480 215,920 -3.3
22/08/2013
14.38
 512,130 14.63 14.63 14.26 286,950 95,440 11.0
21/08/2013
14.63
 489,420 14.76 14.76 14.26 93,660 102,340 -0.5
20/08/2013
14.76
 442,810 15.00 15.38 14.76 62,960 153,610 -5.4
19/08/2013
15.00
 438,250 14.38 15.38 14.38 92,690 124,100 -1.9
16/08/2013
14.38
 340,330 14.51 14.51 14.26 52,410 12,400 2.3
15/08/2013
14.51
 292,290 14.63 14.76 14.26 46,200 21,950 1.4
14/08/2013
14.63
 609,200 14.26 14.63 14.14 226,880 124,400 5.9
13/08/2013
14.26
 438,540 14.01 14.51 14.01 194,780 19,040 10.1
12/08/2013
14.01
 501,710 13.64 14.14 13.64 117,980 22,040 5.4
09/08/2013
13.64
 522,490 12.90 13.64 13.14 241,170 65,120 9.5
08/08/2013
12.90
 88,360 13.14 13.27 12.90 0 0 0
07/08/2013
13.14
 746,680 12.77 13.39 12.77 241,800 43,600 10.4
06/08/2013
12.77
 167,480 12.65 12.77 12.52 47,270 66,890 -1.0
05/08/2013
12.65
 75,420 12.77 12.77 12.52 24,590 2,880 1.1
02/08/2013
12.77
 174,530 12.65 12.77 12.52 102,370 37,360 3.3
01/08/2013
12.65
 81,460 12.52 12.77 12.40 32,650 4,150 1.5
31/07/2013
12.52
 187,210 12.40 12.65 12.35 100,930 86,140 0.8
30/07/2013
12.40
 179,730 12.18 12.77 12.15 126,810 99,380 1.4
29/07/2013
12.18
 105,540 12.38 12.38 12.15 67,290 5,600 3.0
26/07/2013
12.38
 220,170 12.15 12.38 12.08 83,290 24,830 2.9
25/07/2013
12.15
 358,340 12.40 12.40 12.15 127,430 99,970 1.3
24/07/2013
12.40
 445,330 12.90 12.90 12.30 161,050 267,040 -5.3
23/07/2013
12.90
 130,330 12.90 13.14 12.77 1,205,707 1,141,157 3.4
22/07/2013
12.90
 391,450 12.52 13.02 12.65 137,410 17,480 6.2
19/07/2013
12.52
 157,980 12.52 12.65 12.40 69,120 40,180 1.5
18/07/2013
12.52
 159,280 12.52 12.65 12.40 71,950 61,200 0.5
17/07/2013
12.52
 232,620 12.52 12.65 12.40 156,660 64,000 4.7
16/07/2013
12.52
 191,310 12.52 12.65 12.40 84,740 94,080 -0.5
15/07/2013
12.52
 189,850 12.52 12.77 12.40 82,460 31,470 2.6
12/07/2013
12.52
 404,340 12.28 12.65 12.35 106,560 94,900 0.6
11/07/2013
12.28
 120,250 12.18 12.28 12.10 62,730 31,100 1.5
10/07/2013
12.18
 275,450 12.10 12.25 12.10 180,600 77,350 5.1
09/07/2013
12.10
 154,060 12.10 12.10 11.98 66,400 4,400 3.0
08/07/2013
12.10
 223,940 12.15 12.15 12.00 247,580 93,000 7.5
05/07/2013
12.15
 209,230 12.15 12.30 12.10 148,080 0 7.3
04/07/2013
12.15
 507,560 12.15 12.33 12.13 218,660 316,410 -4.8
03/07/2013
12.15
 401,520 12.15 12.40 12.08 131,240 80,680 2.5
02/07/2013
12.15
 391,210 11.68 12.15 11.66 166,870 128,470 1.9
01/07/2013
11.68
 207,430 11.71 11.73 11.41 78,230 13,380 3.0
28/06/2013
11.71
 304,140 11.90 11.90 11.66 67,000 1,000 3.1
27/06/2013
11.90
 271,990 11.41 11.90 11.43 129,630 75,930 2.5
26/06/2013
11.41
 1,046,660 11.28 11.51 11.09 636,180 728,490 -4.2
25/06/2013
11.28
 1,010,470 11.85 11.85 11.04 444,470 559,790 -5.0
24/06/2013
11.85
 634,850 11.95 12.13 11.71 341,900 336,620 0.2
21/06/2013
11.95
 762,120 12.20 12.20 11.95 279,230 667,700 -18.8
20/06/2013
12.20
 404,880 11.90 12.20 11.90 192,500 252,120 -2.9
19/06/2013
11.90
 1,073,890 11.88 12.15 11.90 610,170 1,103,230 -23.8
18/06/2013
11.88
 706,480 11.90 12.15 11.78 382,770 631,130 -12.0
17/06/2013
11.90
 390,200 12.40 12.40 11.90 419,940 530,040 -5.4
14/06/2013
12.40
 462,560 13.02 13.14 12.40 212,270 350,340 -6.9
13/06/2013
13.02
 465,720 12.35 13.02 12.35 303,200 157,780 7.4
12/06/2013
12.35
 332,400 12.77 12.77 12.35 78,710 230,220 -7.6
11/06/2013
12.77
 324,600 13.02 13.02 12.52 73,270 26,900 2.4
10/06/2013
13.02
 630,840 12.33 13.14 12.38 82,520 146,010 -3.4
07/06/2013
12.33
 518,380 12.38 12.40 12.28 196,630 251,070 -2.7
06/06/2013
12.38
 236,740 12.40 12.40 12.28 106,860 22,050 4.2
05/06/2013
12.40
 297,230 12.23 12.40 12.15 167,380 39,570 6.3
04/06/2013
12.23
 579,690 12.28 12.35 12.23 279,000 211,140 3.4
03/06/2013
12.28
 569,500 12.40 12.65 12.28 199,200 508,410 -15.5
31/05/2013
12.40
 1,061,160 12.28 13.02 12.28 494,420 480,790 0.7
30/05/2013
12.28
 562,240 11.88 12.65 11.53 198,590 102,630 4.6
29/05/2013
11.88
 665,570 12.03 12.25 11.81 449,500 400,330 2.3
28/05/2013
12.03
 604,280 11.63 12.03 11.68 357,690 236,040 5.8
27/05/2013
11.63
 588,380 11.19 11.76 11.19 162,550 220,370 -2.6
24/05/2013
11.19
 516,440 11.04 11.36 10.96 332,400 349,390 -0.8
23/05/2013
11.04
 313,670 11.21 11.21 11.04 124,310 142,540 -0.8
22/05/2013
11.21
 1,208,980 10.64 11.26 10.64 541,080 346,980 8.5
21/05/2013
10.64
 696,560 10.47 10.81 10.47 515,910 444,300 3.1
20/05/2013
10.47
 274,270 10.37 10.52 10.24 238,390 145,360 3.9
17/05/2013
10.37
 229,740 10.37 10.49 10.34 245,580 190,920 2.3
16/05/2013
10.37
 286,980 10.22 10.42 10.27 473,160 469,290 0.2
15/05/2013
10.22
 303,370 10.07 10.24 10.12 316,890 194,750 5.0
14/05/2013
10.07
 131,970 10.17 10.17 10.04 152,210 128,390 1.0
13/05/2013
10.17
 100,460 10.19 10.29 10.12 77,790 57,600 0.8
10/05/2013
10.19
 169,860 10.17 10.22 10.14 192,870 182,300 0.4
09/05/2013
10.17
 90,530 10.29 10.29 10.17 37,370 69,580 -1.3
08/05/2013
10.29
 101,970 10.17 10.37 10.04 136,530 90,000 1.9
07/05/2013
10.17
 167,590 10.09 10.17 10.07 127,250 28,740 4.0
06/05/2013
10.09
 87,920 9.92 10.17 9.92 42,070 52,430 -0.4
03/05/2013
9.92
 228,380 9.75 9.92 9.67 146,850 176,050 -1.1
02/05/2013
9.75
 202,570 9.92 9.92 9.72 146,960 186,080 -1.5
26/04/2013
9.92
 132,030 9.95 10.14 9.80 73,570 110,370 -1.5
25/04/2013
9.95
 35,500 9.82 10.02 9.82 3,290 2,460 0.0
24/04/2013
9.82
 135,070 9.67 9.97 9.82 124,840 96,620 1.1
23/04/2013
9.67
 170,190 9.80 10.04 9.62 60,200 155,990 -3.8
22/04/2013
9.80
 121,790 9.82 9.82 9.65 21,000 67,920 -1.8
18/04/2013
9.82
 237,720 10.29 10.29 9.80 39,870 216,130 -7.0
17/04/2013
10.29
 30,570 10.29 10.29 9.95 8,830 12,000 -0.1
16/04/2013
10.29
 242,640 10.17 10.29 9.67 98,070 111,660 -0.5
15/04/2013
10.17
 203,480 10.29 10.29 10.12 109,560 0 4.5
12/04/2013
10.29
 282,490 10.52 10.54 10.19 228,910 223,980 0.2
11/04/2013
10.52
 217,760 10.24 10.66 10.29 61,130 89,150 -1.2
10/04/2013
10.24
 388,020 10.84 10.96 10.24 124,820 236,310 -4.5
09/04/2013
10.84
 196,290 10.84 10.99 10.84 15,820 56,000 -1.8
08/04/2013
10.84
 239,880 10.81 11.11 10.84 29,660 74,700 -2.0

Chính sách bảo mật | Điều khoản sử dụng |