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

37.10
2.40
(6.92%)
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
(2026-02-23) 		0.70 1.92% 176,709,400 -12,172,900 -514.9
34.70
45
34.70
2 tháng
(2026-01-16) 		8.30 28.72% 387,022,600 -1,857,100 -178.2
27.40
45
34.70
3 tháng
(2025-12-17) 		10.20 37.78% 590,163,600 7,369,500 73.9
26.50
45
34.70
6 tháng
(2025-09-18) 		14.71 65.39% 1,063,070,100 36,982,000 820.8
18.90
45
34.70
12 tháng
(2025-03-24) 		14.90 66.84% 2,019,405,000 10,208,773 300.8
16.28
45
34.70
24 tháng
(2024-03-27) 		5.42 17.04% 2,987,685,100 -54,542,713 -1,508.2
16.28
45
34.70
36 tháng
(2023-04-03) 		16.52 79.86% 4,262,439,200 -67,514,015 -1,892.3
16.28
45
34.70
60 tháng
(2021-04-12) 		20.72 125.67% 7,990,001,700 21,483,180 -400.0
12.47
45
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |