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)
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
07/10/2011
15.09
 74,490 15.21 15.21 15.05 21,260 49,010 -1.1
06/10/2011
15.21
 72,690 15.13 15.21 14.89 6,340 53,480 -1.8
05/10/2011
15.13
 81,980 14.81 15.13 14.81 1,000 38,540 -1.4
04/10/2011
14.81
 118,100 14.85 14.93 14.81 21,020 31,350 -0.4
03/10/2011
14.85
 149,080 14.85 14.85 14.61 97,780 107,960 -0.4
30/09/2011
14.85
 156,850 14.85 14.89 14.77 55,700 106,510 -1.9
29/09/2011
14.85
 94,000 15.05 15.05 14.85 122,830 170,290 -1.8
28/09/2011
15.05
 99,210 15.21 15.45 15.05 10,300 87,020 -2.9
27/09/2011
15.21
 110,230 15.09 15.25 15.05 17,920 92,490 -2.8
26/09/2011
15.09
 299,250 15.45 15.45 15.05 84,620 266,120 -7.0
23/09/2011
15.45
 125,010 15.88 15.88 15.45 0 108,140 -4.2
22/09/2011
15.88
 159,140 16.00 16.00 15.64 61,070 101,540 -1.6
21/09/2011
16.00
 92,900 15.92 16.00 15.76 56,640 27,700 1.2
20/09/2011
15.92
 199,470 15.88 16.08 15.76 145,130 65,160 3.2
19/09/2011
15.88
 70,480 15.13 15.88 15.05 21,770 300 0.8
16/09/2011
15.13
 346,860 15.56 15.56 15.09 155,070 351,000 -7.5
15/09/2011
15.56
 233,830 16.04 16.04 15.29 72,660 252,950 -7.0
14/09/2011
16.04
 125,520 16.71 16.75 16.04 47,480 149,600 -4.2
13/09/2011
16.71
 163,950 16.75 17.03 16.63 57,900 112,200 -2.3
12/09/2011
16.75
 133,210 17.03 17.07 16.55 60,490 55,870 0.2
09/09/2011
17.03
 230,700 16.79 17.23 16.75 111,840 1,510 4.7
08/09/2011
16.79
 233,490 16.00 16.79 16.04 122,680 2,250 5.1
07/09/2011
16.00
 66,530 15.52 16.00 15.56 19,070 60 0.8
06/09/2011
15.52
 109,470 15.68 15.76 15.45 61,830 32,200 1.2
05/09/2011
15.68
 227,160 16.44 16.44 15.68 55,620 146,610 -3.7
01/09/2011
16.44
 135,510 15.84 16.44 15.68 31,830 25,430 0.3
31/08/2011
15.84
 108,740 15.45 15.84 15.45 27,640 21,770 0.2
30/08/2011
15.45
 122,880 15.25 15.64 15.29 13,320 8,600 0.2
29/08/2011
15.25
 95,580 15.05 15.37 15.01 13,100 67,350 -2.1

Chính sách bảo mật | Điều khoản sử dụng |