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

19.25
-0.45
(-2.28%)
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
(2026-08-18) 		1.20 6.49% 121,900,300 -1,259,037 0
18.35
34
19.25
2 tháng
(2026-07-20) 		0.40 2.07% 189,119,800 -1,259,037 0
17.50
34
19.25
3 tháng
(2026-06-19) 		1.10 5.89% 268,858,900 -1,259,037 0
17.50
34
19.25
6 tháng
(2026-03-23) 		-0.85 -4.14% 523,411,000 -1,259,037 0
11.35
34
19.25
12 tháng
(2025-09-22) 		6.78 52.48% 1,656,686,100 -1,259,037 0
11.32
34
19.25
24 tháng
(2024-09-27) 		3.73 23.38% 3,095,242,400 -1,259,037 0
9.76
34
19.25
36 tháng
(2023-10-03) 		5.32 36.95% 4,376,524,300 -1,259,037 0
9.76
34
19.25
60 tháng
(2021-10-13) 		8.78 80.41% 7,794,329,200 79,433,031 1,314.2
7.47
34
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2012
8.40
 101,730 8.61 8.73 8.38 125,996 90,986 1.2
18/06/2012
8.61
 229,860 8.52 8.87 8.57 109,000 14,090 3.5
15/06/2012
8.52
 483,470 8.12 8.52 8.12 362,280 125,160 8.4
14/06/2012
8.12
 279,890 8.00 8.12 8.00 150,100 186,460 -1.2
13/06/2012
8.00
 80,770 8.00 8.07 7.95 17,850 14,530 0.1
12/06/2012
8.00
 106,220 8.07 8.09 7.97 39,200 9,840 1.0
11/06/2012
8.07
 167,990 8.09 8.19 8.02 11,000 101,240 -3.1
08/06/2012
8.09
 225,710 8.19 8.42 8.07 31,300 140,600 -3.8
07/06/2012
8.19
 269,620 7.97 8.28 8.07 40,200 208,850 -5.8
06/06/2012
7.97
 248,190 7.95 8.12 7.85 78,640 171,520 -3.1
05/06/2012
7.95
 225,090 7.97 7.97 7.76 4,150 158,960 -5.1
04/06/2012
7.97
 162,410 8.38 8.38 7.97 30,010 81,740 -1.8
01/06/2012
8.38
 106,680 8.52 8.64 8.35 37,400 37,110 0.0
31/05/2012
8.52
 132,990 8.66 8.66 8.42 37,000 40,050 -0.1
30/05/2012
8.66
 70,310 8.68 8.83 8.64 15,010 33,420 -0.7
29/05/2012
8.68
 174,940 8.92 8.97 8.68 126,000 35,100 3.4
28/05/2012
8.92
 173,990 8.90 9.02 8.85 93,420 5,000 3.3
25/05/2012
8.90
 271,360 8.76 9.02 8.85 133,320 128,850 0.2
24/05/2012
8.76
 272,840 8.83 8.87 8.68 213,110 190,100 0.8
23/05/2012
8.83
 305,510 8.76 8.83 8.66 279,870 68,230 7.8
22/05/2012
8.76
 284,670 8.92 8.95 8.71 159,060 199,600 -1.5
21/05/2012
8.92
 237,560 8.61 8.92 8.61 49,040 162,350 -4.2
18/05/2012
8.61
 559,300 8.99 8.99 8.57 199,190 402,920 -7.5
17/05/2012
8.99
 291,950 8.97 9.14 8.95 37,940 158,240 -4.6
16/05/2012
8.97
 554,850 9.06 9.14 8.85 182,230 361,430 -6.8
15/05/2012
9.06
 1,033,080 9.54 9.54 9.06 283,620 804,680 -20.0
14/05/2012
9.54
 495,260 10.04 10.04 9.54 133,040 227,950 -3.8
11/05/2012
10.04
 288,840 10.46 10.46 9.97 156,920 93,220 2.8
10/05/2012
10.46
 208,930 10.58 10.58 10.16 34,100 85,620 -2.2
09/05/2012
10.58
 181,870 10.68 10.68 10.32 17,310 106,000 -3.9
08/05/2012
10.68
 431,070 10.39 10.89 10.54 109,460 159,720 -2.3
07/05/2012
10.39
 629,120 9.92 10.39 10.08 89,750 158,600 -3.0
04/05/2012
9.92
 277,180 9.70 10.01 9.70 202,420 51,010 6.3
03/05/2012
9.70
 177,360 9.80 9.89 9.70 81,790 47,810 1.4
02/05/2012
9.80
 384,700 9.66 9.97 9.63 204,500 123,040 3.4
27/04/2012
9.66
 65,230 9.70 9.73 9.63 12,590 320 0.5
26/04/2012
9.70
 147,350 9.73 9.78 9.66 113,720 8,100 4.3
25/04/2012
9.73
 110,890 9.63 9.85 9.63 56,330 6,320 2.1
24/04/2012
9.63
 196,170 9.63 9.66 9.56 161,050 34,100 5.1
23/04/2012
9.63
 252,510 9.68 9.73 9.61 181,220 84,770 3.9
20/04/2012
9.68
 177,770 9.68 9.73 9.52 127,910 28,650 4.0
19/04/2012
9.68
 267,870 9.87 9.87 9.61 170,340 90,570 3.3
18/04/2012
9.87
 350,790 10.01 10.20 9.80 31,090 234,860 -8.5
17/04/2012
10.01
 979,290 9.54 10.01 9.54 213,620 378,430 -6.8
16/04/2012
9.54
 396,230 9.47 9.56 9.44 267,200 304,240 -1.5
13/04/2012
9.47
 160,510 9.59 9.61 9.44 134,820 93,750 1.6
12/04/2012
9.59
 536,040 9.37 9.61 9.44 381,780 245,030 5.5
11/04/2012
9.37
 212,410 9.33 9.37 9.30 150,580 156,730 -0.2
10/04/2012
9.33
 272,920 9.30 9.37 9.25 239,610 171,820 2.7
09/04/2012
9.30
 93,780 9.35 9.35 9.30 57,650 74,000 -0.6
06/04/2012
9.35
 21,490 9.49 9.49 9.33 10,530 0 0.4
05/04/2012
9.49
 98,650 9.37 9.49 9.35 75,010 32,000 1.7
04/04/2012
9.37
 39,210 9.40 9.44 9.37 34,200 9,000 1.0
03/04/2012
9.40
 94,650 9.47 9.49 9.40 59,640 78,930 -0.8
30/03/2012
9.47
 188,020 9.25 9.47 9.25 185,650 62,890 4.8
29/03/2012
9.25
 84,140 9.37 9.37 9.14 51,450 24,650 1.0
28/03/2012
9.37
 80,170 9.25 9.37 8.97 48,810 23,960 1.0
27/03/2012
9.25
 188,750 9.52 9.52 9.23 108,900 3,190 4.2
26/03/2012
9.52
 155,110 9.37 9.52 9.30 128,470 46,560 3.3
23/03/2012
9.37
 148,430 9.44 9.52 9.37 151,020 61,260 3.6
22/03/2012
9.44
 259,440 9.56 9.56 9.25 228,650 85,990 5.7
21/03/2012
9.56
 197,020 9.14 9.59 9.14 190,990 63,000 5.1
20/03/2012
9.14
 193,760 9.02 9.14 8.92 129,570 78,500 2.0
19/03/2012
9.02
 106,150 8.78 9.11 8.83 43,970 34,890 0.4
16/03/2012
8.78
 775,640 9.23 9.33 8.78 284,980 735,410 -16.8
15/03/2012
9.23
 202,570 8.80 9.23 8.76 235,410 221,680 0.6
14/03/2012
8.80
 306,740 9.02 9.04 8.78 189,730 255,700 -2.5
13/03/2012
9.02
 78,910 9.02 9.23 8.99 72,890 111,920 -1.5
12/03/2012
9.02
 287,730 9.30 9.30 8.85 148,630 262,490 -4.3
09/03/2012
9.30
 139,150 9.28 9.40 9.25 71,860 31,600 1.6
08/03/2012
9.28
 287,930 9.73 9.75 9.28 230,600 184,510 2.0
07/03/2012
9.73
 246,420 9.54 9.73 9.40 174,290 101,000 3.0
06/03/2012
9.54
 224,260 9.97 9.97 9.49 118,190 115,720 0.1
05/03/2012
9.97
 441,880 9.49 9.97 9.73 136,540 247,750 -4.7
02/03/2012
9.49
 87,160 9.49 9.54 9.28 52,650 33,510 0.8
01/03/2012
9.49
 143,250 9.25 9.49 9.23 103,410 54,660 1.9
29/02/2012
9.25
 386,000 9.66 9.97 9.25 168,870 340,260 -6.7
28/02/2012
9.66
 108,590 10.16 10.30 9.66 53,920 36,300 0.7
27/02/2012
10.16
 331,960 9.99 10.25 10.08 271,430 293,930 -1.0
24/02/2012
9.99
 451,540 9.52 9.99 9.59 234,190 1,930 9.6
23/02/2012
9.52
 371,680 9.47 9.63 9.40 231,840 100,700 5.3
22/02/2012
9.47
 151,370 9.49 9.49 9.42 17,590 36,560 -0.8
21/02/2012
9.49
 211,970 9.49 9.66 9.47 82,140 29,470 2.1
20/02/2012
9.49
 489,970 9.33 9.49 9.21 180,210 20,000 6.3
17/02/2012
9.33
 145,470 9.33 9.49 9.33 107,680 46,380 2.4
16/02/2012
9.33
 152,310 9.23 9.33 9.23 127,010 62,550 2.5
15/02/2012
9.23
 113,210 9.25 9.49 9.18 77,940 63,500 0.6
14/02/2012
9.25
 117,240 9.25 9.25 9.02 53,840 27,350 1.0
13/02/2012
9.25
 170,240 9.47 9.47 9.25 129,280 0 5.1
10/02/2012
9.47
 305,860 9.61 9.61 9.40 251,670 60,000 7.7
09/02/2012
9.61
 299,940 9.61 9.61 9.40 256,790 31,320 9.0
08/02/2012
9.61
 198,290 9.47 9.61 9.18 164,730 49,350 4.6
07/02/2012
9.47
 176,340 9.04 9.47 9.02 166,190 83,240 3.2
06/02/2012
9.04
 41,450 9.35 9.35 9.04 17,490 11,230 0.2
03/02/2012
9.35
 313,980 9.25 9.49 9.23 304,870 35,000 10.6
02/02/2012
9.25
 189,850 9.18 9.30 9.16 150,920 105,670 1.8
01/02/2012
9.18
 282,580 9.02 9.18 8.97 239,600 87,110 5.9
31/01/2012
9.02
 292,510 8.66 9.09 8.78 273,340 1,130 10.4
30/01/2012
8.66
 94,260 8.26 8.66 8.30 77,180 3,140 2.7
20/01/2012
8.26
 55,810 8.26 8.30 8.07 45,180 22,400 0.8

Chính sách bảo mật | Điều khoản sử dụng |