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)
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
24/04/2012
16.08
 196,170 16.08 16.12 15.96 161,050 34,100 5.1
23/04/2012
16.08
 252,510 16.16 16.24 16.04 181,220 84,770 3.9
20/04/2012
16.16
 177,770 16.16 16.24 15.88 127,910 28,650 4.0
19/04/2012
16.16
 267,870 16.47 16.47 16.04 170,340 90,570 3.3
18/04/2012
16.47
 350,790 16.71 17.03 16.36 31,090 234,860 -8.5
17/04/2012
16.71
 979,290 15.92 16.71 15.92 213,620 378,430 -6.8
16/04/2012
15.92
 396,230 15.80 15.96 15.76 267,200 304,240 -1.5
13/04/2012
15.80
 160,510 16.00 16.04 15.76 134,820 93,750 1.6
12/04/2012
16.00
 536,040 15.64 16.04 15.76 381,780 245,030 5.5
11/04/2012
15.64
 212,410 15.56 15.64 15.52 150,580 156,730 -0.2
10/04/2012
15.56
 272,920 15.52 15.64 15.45 239,610 171,820 2.7
09/04/2012
15.52
 93,780 15.60 15.60 15.52 57,650 74,000 -0.6
06/04/2012
15.60
 21,490 15.84 15.84 15.56 10,530 0 0.4
05/04/2012
15.84
 98,650 15.64 15.84 15.60 75,010 32,000 1.7
04/04/2012
15.64
 39,210 15.68 15.76 15.64 34,200 9,000 1.0
03/04/2012
15.68
 94,650 15.80 15.84 15.68 59,640 78,930 -0.8
30/03/2012
15.80
 188,020 15.45 15.80 15.45 185,650 62,890 4.8
29/03/2012
15.45
 84,140 15.64 15.64 15.25 51,450 24,650 1.0
28/03/2012
15.64
 80,170 15.45 15.64 14.97 48,810 23,960 1.0
27/03/2012
15.45
 188,750 15.88 15.88 15.41 108,900 3,190 4.2
26/03/2012
15.88
 155,110 15.64 15.88 15.52 128,470 46,560 3.3
23/03/2012
15.64
 148,430 15.76 15.88 15.64 151,020 61,260 3.6
22/03/2012
15.76
 259,440 15.96 15.96 15.45 228,650 85,990 5.7
21/03/2012
15.96
 197,020 15.25 16.00 15.25 190,990 63,000 5.1
20/03/2012
15.25
 193,760 15.05 15.25 14.89 129,570 78,500 2.0
19/03/2012
15.05
 106,150 14.65 15.21 14.73 43,970 34,890 0.4
16/03/2012
14.65
 775,640 15.41 15.56 14.65 284,980 735,410 -16.8
15/03/2012
15.41
 202,570 14.69 15.41 14.61 235,410 221,680 0.6
14/03/2012
14.69
 306,740 15.05 15.09 14.65 189,730 255,700 -2.5
13/03/2012
15.05
 78,910 15.05 15.41 15.01 72,890 111,920 -1.5
12/03/2012
15.05
 287,730 15.52 15.52 14.77 148,630 262,490 -4.3
09/03/2012
15.52
 139,150 15.48 15.68 15.45 71,860 31,600 1.6
08/03/2012
15.48
 287,930 16.24 16.28 15.48 230,600 184,510 2.0
07/03/2012
16.24
 246,420 15.92 16.24 15.68 174,290 101,000 3.0
06/03/2012
15.92
 224,260 16.63 16.63 15.84 118,190 115,720 0.1
05/03/2012
16.63
 441,880 15.84 16.63 16.24 136,540 247,750 -4.7
02/03/2012
15.84
 87,160 15.84 15.92 15.48 52,650 33,510 0.8
01/03/2012
15.84
 143,250 15.45 15.84 15.41 103,410 54,660 1.9
29/02/2012
15.45
 386,000 16.12 16.63 15.45 168,870 340,260 -6.7
28/02/2012
16.12
 108,590 16.95 17.19 16.12 53,920 36,300 0.7
27/02/2012
16.95
 331,960 16.67 17.11 16.83 271,430 293,930 -1.0
24/02/2012
16.67
 451,540 15.88 16.67 16.00 234,190 1,930 9.6
23/02/2012
15.88
 371,680 15.80 16.08 15.68 231,840 100,700 5.3
22/02/2012
15.80
 151,370 15.84 15.84 15.72 17,590 36,560 -0.8
21/02/2012
15.84
 211,970 15.84 16.12 15.80 82,140 29,470 2.1
20/02/2012
15.84
 489,970 15.56 15.84 15.37 180,210 20,000 6.3
17/02/2012
15.56
 145,470 15.56 15.84 15.56 107,680 46,380 2.4
16/02/2012
15.56
 152,310 15.41 15.56 15.41 127,010 62,550 2.5
15/02/2012
15.41
 113,210 15.45 15.84 15.33 77,940 63,500 0.6
14/02/2012
15.45
 117,240 15.45 15.45 15.05 53,840 27,350 1.0
13/02/2012
15.45
 170,240 15.80 15.80 15.45 129,280 0 5.1
10/02/2012
15.80
 305,860 16.04 16.04 15.68 251,670 60,000 7.7
09/02/2012
16.04
 299,940 16.04 16.04 15.68 256,790 31,320 9.0
08/02/2012
16.04
 198,290 15.80 16.04 15.33 164,730 49,350 4.6
07/02/2012
15.80
 176,340 15.09 15.80 15.05 166,190 83,240 3.2
06/02/2012
15.09
 41,450 15.60 15.60 15.09 17,490 11,230 0.2
03/02/2012
15.60
 313,980 15.45 15.84 15.41 304,870 35,000 10.6
02/02/2012
15.45
 189,850 15.33 15.52 15.29 150,920 105,670 1.8
01/02/2012
15.33
 282,580 15.05 15.33 14.97 239,600 87,110 5.9
31/01/2012
15.05
 292,510 14.46 15.17 14.65 273,340 1,130 10.4
30/01/2012
14.46
 94,260 13.78 14.46 13.86 77,180 3,140 2.7
20/01/2012
13.78
 55,810 13.78 13.86 13.46 45,180 22,400 0.8
19/01/2012
13.78
 126,630 13.19 13.78 12.91 103,840 46,030 2.0
18/01/2012
13.19
 21,220 12.99 13.19 13.07 14,100 9,850 0.1

Chính sách bảo mật | Điều khoản sử dụng |