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)
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
07/07/2011
16.08
 110,070 15.92 16.55 15.64 63,320 59,050 0.2
06/07/2011
15.92
 41,000 16.32 16.71 15.84 10,390 12,050 -0.1
05/07/2011
16.32
 92,070 15.68 16.44 16.24 5,000 56,770 -2.1
04/07/2011
15.68
 215,510 14.97 15.68 14.65 8,900 119,930 -4.3
01/07/2011
14.97
 127,230 15.64 15.64 14.93 12,840 91,170 -3.0
30/06/2011
15.64
 239,280 16.44 16.44 15.64 224,150 390,710 -6.7
29/06/2011
16.44
 199,980 16.71 16.71 16.40 160,160 180,690 -0.9
28/06/2011
16.71
 49,290 16.83 17.03 16.67 8,240 33,680 -1.1
27/06/2011
16.83
 107,020 17.15 17.23 16.83 140 95,650 -4.1
24/06/2011
17.15
 60,890 17.39 17.43 17.07 1,590 43,660 -1.8
23/06/2011
17.39
 102,030 17.70 17.70 17.39 61,800 73,130 -0.5
22/06/2011
17.70
 95,030 17.70 17.82 17.54 67,090 88,690 -1.0
21/06/2011
17.70
 125,010 17.43 17.78 17.43 19,700 111,510 -4.1
20/06/2011
17.43
 101,500 17.54 18.02 17.43 50 82,770 -3.7
17/06/2011
17.54
 426,960 18.38 18.42 17.46 147,500 412,220 -12.0
16/06/2011
18.38
 175,260 18.34 18.38 18.30 97,390 161,490 -3.0
15/06/2011
18.34
 120,870 18.22 18.42 18.22 71,430 107,810 -1.7
14/06/2011
18.22
 139,350 18.69 19.01 18.22 51,600 106,470 -2.6
13/06/2011
18.69
 71,400 19.21 19.21 18.69 19,530 55,900 -1.7
10/06/2011
19.21
 114,130 19.33 19.41 18.85 50,200 98,040 -2.3
09/06/2011
19.33
 41,880 19.33 19.41 19.25 24,900 16,240 0.4
08/06/2011
19.33
 147,780 19.41 19.80 19.13 90,330 99,280 -0.4
07/06/2011
19.41
 169,990 18.81 19.56 19.37 152,530 124,790 1.4
06/06/2011
18.81
 179,320 19.21 19.41 18.61 145,000 175,870 -1.5
03/06/2011
19.21
 211,850 20.20 20.20 19.21 155,210 145,600 0.5
02/06/2011
20.20
 151,710 19.25 20.20 19.41 120,660 80,020 2.0
01/06/2011
19.25
 288,370 18.61 19.25 18.26 247,310 244,730 0.1
31/05/2011
18.61
 144,110 18.61 18.61 17.98 136,010 122,680 0.6
30/05/2011
18.61
 147,340 18.61 18.81 17.82 131,310 108,550 1.1
27/05/2011
18.61
 232,920 18.22 18.61 18.22 132,390 206,830 -3.5
26/05/2011
18.22
 235,160 18.06 18.61 17.19 158,850 192,300 -1.5
25/05/2011
18.06
 315,030 19.01 19.01 18.06 249,110 213,050 1.6
24/05/2011
19.01
 128,330 19.41 19.41 18.89 111,670 95,640 0.8
23/05/2011
19.41
 174,010 19.80 19.80 19.41 199,190 108,380 4.5
20/05/2011
19.80
 119,700 20.40 20.40 19.80 61,300 72,960 -0.6

Chính sách bảo mật | Điều khoản sử dụng |