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)
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
17/01/2012
12.99
 30,950 12.99 12.99 12.59 30,570 360 1.0
16/01/2012
12.99
 30,290 13.03 13.03 12.95 24,790 21,150 0.1
13/01/2012
13.03
 102,050 12.71 13.03 12.67 86,440 41,680 1.5
12/01/2012
12.71
 30,140 12.67 12.75 12.47 21,480 11,450 0.3
11/01/2012
12.67
 83,850 12.24 12.67 12.24 159,340 40,300 3.7
10/01/2012
12.24
 77,460 11.88 12.24 11.60 50,290 34,050 0.5
09/01/2012
11.88
 31,050 12.04 12.04 11.80 17,140 17,060 0.0
06/01/2012
12.04
 15,050 12.04 12.08 11.88 11,800 3,200 0.3
05/01/2012
12.04
 66,780 12.08 12.08 11.88 27,930 44,060 -0.5
04/01/2012
12.08
 97,220 12.67 12.67 12.08 38,620 86,220 -1.5
03/01/2012
12.67
 40,680 13.15 13.15 12.55 20,000 28,460 -0.3
30/12/2011
13.15
 130,130 12.59 13.15 12.55 25,980 73,430 -1.5
29/12/2011
12.59
 57,430 12.55 12.91 12.51 54,080 20,290 1.1
28/12/2011
12.55
 27,180 12.28 12.55 12.24 21,740 1,300 0.6
27/12/2011
12.28
 75,040 12.40 12.55 12.28 30,500 34,000 -0.1
26/12/2011
12.40
 20,340 12.51 12.51 11.96 9,140 6,320 0.1
23/12/2011
12.51
 58,200 12.44 12.59 11.88 0 29,580 -0.9
22/12/2011
12.44
 321,970 13.07 13.07 12.44 117,000 290,620 -5.5
21/12/2011
13.07
 171,100 13.70 13.74 13.07 156,530 247,920 -3.1
20/12/2011
13.70
 108,070 13.74 13.74 13.46 107,970 24,480 2.9
19/12/2011
13.74
 93,760 13.70 13.74 13.43 65,660 60,370 0.2
16/12/2011
13.70
 148,140 13.07 13.70 13.07 283,940 252,920 1.1
15/12/2011
13.07
 85,980 13.11 13.11 12.67 82,120 53,320 0.9
14/12/2011
13.11
 187,820 13.11 13.19 13.03 116,540 144,820 -0.9
13/12/2011
13.11
 64,220 13.66 13.66 13.11 38,650 43,480 -0.2
12/12/2011
13.66
 54,750 13.35 13.66 13.31 48,610 8,010 1.4
09/12/2011
13.35
 60,720 13.54 13.82 13.35 6,150 20,000 -0.5
08/12/2011
13.54
 123,040 14.18 14.22 13.54 26,000 109,390 -2.9
07/12/2011
14.18
 72,880 14.34 14.38 14.18 25,100 33,820 -0.3
06/12/2011
14.34
 62,730 14.38 14.38 14.26 20,220 49,610 -1.1
05/12/2011
14.38
 117,580 14.30 14.46 14.30 30,500 47,720 -0.6
02/12/2011
14.30
 27,470 14.34 14.34 14.26 68,530 82,750 -0.5
01/12/2011
14.34
 13,700 14.34 14.46 14.34 304,000 305,000 -0.0
30/11/2011
14.34
 86,700 14.34 14.38 14.26 133,360 169,090 -1.3
29/11/2011
14.34
 175,480 14.26 14.65 14.26 125,890 128,040 -0.1
28/11/2011
14.26
 76,520 14.57 14.65 13.90 23,100 63,010 -1.5

Chính sách bảo mật | Điều khoản sử dụng |