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)
05/04/2013
10.81
 97,210 10.84 10.91 10.76 55,720 7,900 2.1
04/04/2013
10.84
 203,390 11.01 11.01 10.57 172,430 155,260 0.8
03/04/2013
11.01
 402,100 11.04 11.16 10.99 350,440 178,640 7.6
02/04/2013
11.04
 606,010 10.76 11.16 10.91 230,120 319,590 -4.0
01/04/2013
10.76
 341,820 10.52 10.86 10.47 36,920 200,690 -7.1
29/03/2013
10.52
 78,830 10.52 10.54 10.32 30,900 16,020 0.6
28/03/2013
10.52
 115,710 10.52 10.61 10.42 31,040 56,460 -1.1
27/03/2013
10.52
 317,850 10.52 10.57 10.42 307,350 227,570 3.4
26/03/2013
10.52
 541,770 10.37 10.57 10.37 402,900 202,140 8.5
25/03/2013
10.37
 219,220 10.07 10.39 10.07 183,680 23,110 6.7
22/03/2013
10.07
 209,300 10.29 10.29 10.04 163,490 136,630 1.1
21/03/2013
10.29
 233,070 10.22 10.37 10.22 165,950 89,270 3.2
20/03/2013
10.22
 321,190 10.17 10.24 10.14 223,220 293,820 -2.9
19/03/2013
10.17
 343,080 10.19 10.19 10.12 270,090 309,440 -1.6
18/03/2013
10.19
 276,300 10.49 10.49 10.17 177,390 207,560 -1.2
15/03/2013
10.49
 614,300 10.04 10.49 10.04 621,760 387,390 9.9
14/03/2013
10.04
 60,310 10.12 10.12 9.92 44,460 33,410 0.4
13/03/2013
10.12
 451,040 10.02 10.19 10.02 323,850 180,550 5.8
12/03/2013
10.02
 336,490 10.09 10.09 9.97 432,550 245,960 7.5
11/03/2013
10.09
 452,410 9.85 10.12 9.90 451,060 349,010 4.1
08/03/2013
9.85
 192,850 9.72 9.87 9.67 157,990 110,510 1.9
07/03/2013
9.72
 384,610 9.30 9.90 9.30 197,010 223,460 -1.0
06/03/2013
9.30
 155,600 8.70 9.30 8.83 96,720 50,310 1.7
05/03/2013
8.70
 326,070 9.08 9.18 8.68 66,000 255,420 -6.8
04/03/2013
9.08
 122,310 9.55 9.62 9.08 43,550 106,380 -2.3
01/03/2013
9.55
 261,030 9.80 10.04 9.52 93,180 258,890 -6.5
28/02/2013
9.80
 226,750 9.80 9.99 9.80 52,690 235,640 -7.3
27/02/2013
9.80
 460,210 9.97 9.97 9.77 354,060 503,610 -5.9
26/02/2013
9.97
 373,360 10.64 10.64 9.97 238,030 267,030 -1.1
25/02/2013
10.64
 135,780 10.61 10.66 10.54 70,290 98,500 -1.2
22/02/2013
10.61
 395,780 10.49 10.71 10.42 225,460 137,500 3.7
21/02/2013
10.49
 342,380 10.91 10.91 10.49 195,280 118,480 3.3
20/02/2013
10.91
 305,020 10.79 10.96 10.74 183,470 188,920 -0.2
19/02/2013
10.79
 339,210 10.89 10.89 10.66 162,760 191,960 -1.3
18/02/2013
10.89
 300,230 10.76 10.91 10.74 146,850 231,110 -3.7
08/02/2013
10.76
 157,020 10.79 10.79 10.71 38,650 139,740 -4.4
07/02/2013
10.79
 176,840 10.66 10.91 10.74 57,120 88,510 -1.4
06/02/2013
10.66
 563,000 10.29 10.66 10.54 424,230 540,190 -5.0
05/02/2013
10.29
 447,960 10.42 10.64 10.29 272,520 314,620 -1.7
04/02/2013
10.42
 281,140 10.66 10.79 10.42 82,360 291,300 -8.9
01/02/2013
10.66
 531,450 11.41 11.41 10.66 221,450 538,030 -13.7
31/01/2013
11.41
 229,860 11.66 12.03 11.41 185,860 169,360 0.8
30/01/2013
11.66
 389,740 10.96 11.66 10.86 284,180 166,280 5.4
29/01/2013
10.96
 387,980 10.66 10.96 10.52 400,430 317,670 3.6
28/01/2013
10.66
 373,890 10.52 10.79 10.57 232,960 250,450 -0.8
25/01/2013
10.52
 207,660 10.19 10.52 10.19 184,920 196,710 -0.5
24/01/2013
10.19
 50,640 10.19 10.34 10.17 31,960 25,350 0.3
23/01/2013
10.19
 199,190 10.24 10.24 9.67 144,170 211,700 -2.6
22/01/2013
10.24
 79,360 10.42 10.42 10.24 177,740 153,340 1.0
21/01/2013
10.42
 127,970 10.44 10.52 10.39 172,790 166,940 0.2
18/01/2013
10.44
 170,690 10.57 10.59 10.44 130,630 113,590 0.7
17/01/2013
10.57
 75,090 10.69 10.79 10.57 58,040 15,250 1.8
16/01/2013
10.69
 106,990 10.81 10.81 10.66 124,460 90,650 1.5
15/01/2013
10.81
 321,040 10.66 10.91 10.66 251,110 228,800 1.0
14/01/2013
10.66
 251,740 10.69 10.69 10.19 222,810 190,990 1.4
11/01/2013
10.69
 326,590 10.91 11.14 10.44 253,000 250,200 0.2
10/01/2013
10.91
 264,910 10.66 10.91 10.24 237,970 141,990 4.2
09/01/2013
10.66
 650,710 10.42 10.66 9.90 493,410 421,660 3.3
08/01/2013
10.42
 452,330 10.27 10.76 10.27 374,290 299,970 3.2
07/01/2013
10.27
 600,230 9.80 10.27 9.80 519,980 312,780 8.5
04/01/2013
9.80
 203,780 9.67 9.92 9.50 159,490 101,700 2.3
03/01/2013
9.67
 234,170 9.40 9.67 9.30 203,230 130,290 2.8
02/01/2013
9.40
 57,140 9.30 9.42 9.23 44,220 19,020 1.0
28/12/2012
9.30
 32,290 9.30 9.33 9.15 24,850 6,200 0.7
27/12/2012
9.30
 48,100 9.18 9.30 9.15 38,300 1,300 1.4
26/12/2012
9.18
 95,990 9.18 9.20 8.95 39,200 65,000 -0.9
25/12/2012
9.18
 81,720 9.05 9.18 9.05 81,170 0 3.0
24/12/2012
9.05
 69,600 8.95 9.05 8.80 43,180 25,930 0.6
21/12/2012
8.95
 706,860 9.25 9.28 8.93 625,660 271,490 12.9
20/12/2012
9.25
 253,630 9.28 9.37 9.13 243,310 62,210 6.7
19/12/2012
9.28
 224,860 9.18 9.30 8.93 166,880 120,240 1.8
18/12/2012
9.18
 140,540 9.03 9.25 9.08 190,020 117,060 2.7
17/12/2012
9.03
 273,270 8.61 9.03 8.70 141,210 143,700 -0.1
14/12/2012
8.61
 108,510 8.70 8.75 8.61 34,330 98,200 -2.2
13/12/2012
8.70
 74,050 8.75 8.75 8.68 52,940 21,110 1.1
12/12/2012
8.75
 75,960 8.68 8.80 8.61 34,680 7,820 0.9
11/12/2012
8.68
 136,540 8.68 8.68 8.56 132,080 38,360 3.3
10/12/2012
8.68
 38,950 8.53 8.68 8.51 10,400 29,160 -0.6
07/12/2012
8.53
 81,770 8.68 8.68 8.53 300,020 358,910 -2.0
06/12/2012
8.68
 10,950 8.68 8.68 8.61 770 4,050 -0.1
05/12/2012
8.68
 180,790 8.68 8.73 8.58 105,530 158,770 -1.9
04/12/2012
8.68
 74,170 8.78 8.78 8.58 73,210 89,610 -0.6
03/12/2012
8.78
 124,880 8.43 8.78 8.43 132,370 86,230 1.6
30/11/2012
8.43
 111,100 8.46 8.80 8.43 1,145,236 1,169,756 -0.8
29/11/2012
8.46
 18,000 8.43 8.63 8.43 4,960 3,370 0.1
28/11/2012
8.43
 46,040 8.46 8.63 8.43 661,620 672,920 -0.4
27/11/2012
8.46
 37,960 8.51 8.61 8.46 7,850 8,280 -0.0
26/11/2012
8.51
 27,620 8.58 8.68 8.51 6,860 7,010 -0.0
23/11/2012
8.58
 21,040 8.58 8.75 8.46 10,440 12,200 -0.1
22/11/2012
8.58
 39,750 8.68 8.75 8.58 26,900 5,440 0.8
21/11/2012
8.68
 109,930 8.68 8.75 8.68 69,960 65,840 0.1
20/11/2012
8.68
 118,530 8.70 8.73 8.68 156,940 170,710 -0.5
19/11/2012
8.70
 30,420 8.68 8.73 8.68 25,390 16,050 0.3
16/11/2012
8.68
 42,580 8.73 8.73 8.61 29,870 29,550 0.0
15/11/2012
8.73
 13,250 8.75 8.78 8.73 6,800 4,400 0.1
14/11/2012
8.75
 7,480 8.73 8.78 8.70 4,060 800 0.1
13/11/2012
8.73
 93,350 8.93 8.93 8.73 200 88,590 -3.1
12/11/2012
8.93
 81,760 8.75 9.08 8.70 4,800 27,640 -0.8
09/11/2012
8.75
 169,860 8.75 8.80 8.73 135,730 135,050 0.0
08/11/2012
8.75
 213,910 8.70 8.75 8.68 187,450 154,920 1.1

Chính sách bảo mật | Điều khoản sử dụng |