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)
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
19/05/2011
20.40
 46,040 20.40 20.40 20.20 36,310 1,700 1.8
18/05/2011
20.40
 121,220 20.00 20.40 19.76 95,330 50,110 2.3
17/05/2011
20.00
 128,660 19.80 20.20 19.60 114,000 92,200 1.1
16/05/2011
19.80
 173,680 20.20 20.40 19.80 92,810 141,070 -2.4
13/05/2011
20.20
 171,800 20.20 20.40 20.20 153,000 79,320 3.8
12/05/2011
20.20
 68,620 20.40 20.59 20.20 118,410 101,620 0.9
11/05/2011
20.40
 176,900 20.79 20.79 20.40 117,710 121,420 -0.2
10/05/2011
20.79
 149,610 20.59 20.79 20.40 189,310 152,900 1.9
09/05/2011
20.59
 171,010 20.40 20.79 20.20 142,030 128,750 0.7
06/05/2011
20.40
 107,610 20.79 20.79 20.40 53,750 84,630 -1.6
05/05/2011
20.79
 115,100 20.59 20.79 20.40 78,210 10,500 3.5
04/05/2011
20.59
 124,990 20.20 20.79 20.00 145,140 63,470 4.2
29/04/2011
20.20
 52,700 20.20 20.40 20.20 48,290 7,100 2.1
28/04/2011
20.20
 34,590 20.40 20.40 19.80 174,280 161,380 0.7
27/04/2011
20.40
 107,170 20.40 20.40 19.80 64,940 65,690 -0.0
26/04/2011
20.40
 56,840 20.20 20.40 20.20 53,480 0 2.8
25/04/2011
20.20
 64,180 19.60 20.40 19.80 34,280 41,210 -0.4
22/04/2011
19.60
 49,020 20.40 20.40 19.60 21,120 29,960 -0.4
21/04/2011
20.40
 37,260 20.40 20.40 20.20 34,280 6,600 1.4
20/04/2011
20.40
 60,420 20.40 20.59 20.20 94,900 96,770 -0.1
19/04/2011
20.40
 65,670 20.00 20.40 19.80 46,690 32,650 0.7
18/04/2011
20.00
 20,483 20.99 20.99 20.00 26,580 161,320 -6.9
15/04/2011
20.99
 172,660 21.19 21.39 20.99 155,500 65,570 4.8
14/04/2011
21.19
 99,540 21.19 21.19 20.79 95,520 7,370 4.7
13/04/2011
21.19
 290,230 21.39 21.58 20.59 276,250 46,770 12.4
08/04/2011
21.39
 245,070 20.59 21.39 20.40 167,410 19,870 7.9
07/04/2011
20.59
 222,470 20.40 20.79 20.20 188,150 21,550 8.7
06/04/2011
20.40
 126,870 20.00 20.40 19.80 95,430 1,810 4.7
05/04/2011
20.00
 61,020 20.00 20.00 19.80 52,610 4,590 2.4
04/04/2011
20.00
 129,370 19.80 20.00 19.72 123,700 30,660 4.7

Chính sách bảo mật | Điều khoản sử dụng |