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)
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
25/11/2011
14.57
 40,500 14.65 14.65 14.46 19,310 23,130 -0.1
24/11/2011
14.65
 35,230 14.69 14.69 14.46 1,300 2,000 -0.0
23/11/2011
14.69
 144,540 14.57 14.69 14.57 21,620 0 0.8
22/11/2011
14.57
 70,260 14.46 14.57 14.06 26,810 1,480 0.9
21/11/2011
14.46
 52,080 14.57 14.57 14.46 300 41,900 -1.5
18/11/2011
14.57
 9,400 14.65 14.65 14.57 122,960 122,960 0
17/11/2011
14.65
 174,520 14.61 14.69 14.61 244,610 190,460 2.0
16/11/2011
14.61
 157,620 14.57 14.69 14.57 178,780 112,780 2.4
15/11/2011
14.57
 195,710 14.57 14.77 14.53 241,080 108,720 4.9
14/11/2011
14.57
 233,140 14.53 14.61 14.46 227,660 72,490 5.7
11/11/2011
14.53
 82,110 14.49 14.57 14.38 71,520 18,170 2.0
10/11/2011
14.49
 136,960 14.49 14.65 14.42 151,290 104,330 1.7
09/11/2011
14.49
 70,380 14.65 14.69 14.46 35,070 54,890 -0.7
08/11/2011
14.65
 136,270 14.61 14.65 14.46 97,640 94,940 0.1
07/11/2011
14.61
 20,380 14.65 14.65 14.46 12,350 5,990 0.2
04/11/2011
14.65
 76,890 14.61 14.93 14.65 53,200 0 2.0
03/11/2011
14.61
 97,070 14.73 14.77 14.61 240,200 266,310 -1.0
02/11/2011
14.73
 207,450 14.97 14.97 14.73 153,100 167,990 -0.6
01/11/2011
14.97
 81,950 15.13 15.29 14.97 12,180 47,660 -1.3
31/10/2011
15.13
 74,530 15.56 15.60 15.13 45,400 7,750 1.5
28/10/2011
15.56
 152,950 15.45 15.56 15.37 7,000 5,110 0.1
27/10/2011
15.45
 263,440 15.01 15.45 15.01 187,780 2,760 7.1
26/10/2011
15.01
 94,290 14.73 15.01 14.77 71,890 40,390 1.2
25/10/2011
14.73
 103,900 15.13 15.17 14.73 62,210 86,210 -0.9
24/10/2011
15.13
 32,870 15.01 15.13 15.01 30,340 3,500 1.0
21/10/2011
15.01
 17,500 14.85 15.01 14.65 298,150 302,860 -0.2
20/10/2011
14.85
 21,490 14.73 14.89 14.73 200,000 208,000 -0.3
19/10/2011
14.73
 131,520 15.05 15.05 14.69 161,030 206,400 -1.7
18/10/2011
15.05
 23,030 15.05 15.05 14.81 210,430 204,700 0.2
17/10/2011
15.05
 44,240 15.21 15.21 14.85 202,380 200,000 0.1
14/10/2011
15.21
 22,340 15.13 15.21 15.05 7,590 930 0.3
13/10/2011
15.13
 27,690 14.85 15.13 14.77 1,870 6,400 -0.2
12/10/2011
14.85
 76,780 15.01 15.01 14.85 30,150 35,000 -0.2
11/10/2011
15.01
 48,820 15.05 15.05 14.89 13,110 29,740 -0.6
10/10/2011
15.05
 18,400 15.09 15.21 14.93 30 6,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |