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)
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
26/08/2011
15.05
 100,870 15.05 15.21 15.05 23,640 42,150 -0.7
25/08/2011
15.05
 20,810 15.05 15.17 15.05 50 1,000 -0.0
24/08/2011
15.05
 163,640 15.13 15.37 15.05 85,360 107,670 -0.9
23/08/2011
15.13
 64,000 15.37 15.64 15.13 30 1,990 -0.1
22/08/2011
15.37
 94,420 14.85 15.37 14.77 0 30,830 -1.2
19/08/2011
14.85
 52,640 15.21 15.21 14.65 10,000 34,590 -0.9
18/08/2011
15.21
 164,600 14.81 15.21 14.81 97,510 5,670 3.5
17/08/2011
14.81
 55,010 14.57 14.81 14.46 1,960 12,130 -0.4
16/08/2011
14.57
 31,810 14.65 14.77 14.53 52,700 61,050 -0.3
15/08/2011
14.65
 7,410 14.53 14.65 14.46 70 120 -0.0
12/08/2011
14.53
 28,190 14.42 14.77 14.42 670 17,300 -0.6
11/08/2011
14.42
 40,950 14.46 14.46 14.26 1,360 32,990 -1.1
10/08/2011
14.46
 233,060 14.85 15.05 14.46 1,000 223,400 -8.2
09/08/2011
14.85
 116,280 15.37 15.37 14.65 167,510 62,340 4.0
08/08/2011
15.37
 163,950 15.88 15.88 15.37 50,000 128,990 -3.1
05/08/2011
15.88
 112,510 15.96 16.00 15.88 80,000 80,000 -0.0
04/08/2011
15.96
 85,440 15.84 16.04 15.80 60,000 45,040 0.6
03/08/2011
15.84
 75,130 15.72 15.84 15.68 70,900 26,960 1.8
02/08/2011
15.72
 144,360 15.60 15.84 15.48 124,350 10,750 4.5
01/08/2011
15.60
 144,460 15.56 15.88 15.56 164,160 86,510 3.1
29/07/2011
15.56
 169,170 15.80 15.80 15.56 115,920 103,880 0.5
28/07/2011
15.80
 196,320 15.96 16.04 15.80 96,480 128,000 -1.3
27/07/2011
15.96
 140,310 15.92 16.12 15.72 49,300 52,330 -0.1
26/07/2011
15.92
 220,310 16.44 16.44 15.84 81,300 179,120 -3.9
25/07/2011
16.44
 146,510 16.51 16.51 15.84 125,840 84,860 1.7
22/07/2011
16.51
 171,230 15.88 16.63 15.88 141,120 64,770 3.2
21/07/2011
15.88
 160,200 15.92 15.96 15.80 120,080 63,870 2.3
20/07/2011
15.92
 112,280 15.33 15.92 15.29 101,680 28,800 2.9
19/07/2011
15.33
 18,590 15.45 15.45 15.25 9,110 9,170 -0.0
18/07/2011
15.45
 6,663 15.48 15.52 15.33 39,720 18,100 0.8
15/07/2011
15.48
 161,670 15.60 15.60 15.29 91,140 81,380 0.4
14/07/2011
15.60
 104,470 15.72 15.72 15.52 52,960 61,360 -0.3
13/07/2011
15.72
 159,400 15.92 16.24 15.64 112,150 117,980 -0.2
12/07/2011
15.92
 237,800 15.84 16.44 15.80 189,060 162,550 1.1
11/07/2011
15.84
 82,140 16.08 16.12 15.84 52,000 21,200 1.2
08/07/2011
16.08
 376,700 16.08 16.08 15.45 258,530 152,100 4.2

Chính sách bảo mật | Điều khoản sử dụng |