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)
19/01/2012
8.26
 126,630 7.90 8.26 7.74 103,840 46,030 2.0
18/01/2012
7.90
 21,220 7.78 7.90 7.83 14,100 9,850 0.1
17/01/2012
7.78
 30,950 7.78 7.78 7.55 30,570 360 1.0
16/01/2012
7.78
 30,290 7.81 7.81 7.76 24,790 21,150 0.1
13/01/2012
7.81
 102,050 7.62 7.81 7.59 86,440 41,680 1.5
12/01/2012
7.62
 30,140 7.59 7.64 7.47 21,480 11,450 0.3
11/01/2012
7.59
 83,850 7.33 7.59 7.33 159,340 40,300 3.7
10/01/2012
7.33
 77,460 7.12 7.33 6.95 50,290 34,050 0.5
09/01/2012
7.12
 31,050 7.21 7.21 7.07 17,140 17,060 0.0
06/01/2012
7.21
 15,050 7.21 7.24 7.12 11,800 3,200 0.3
05/01/2012
7.21
 66,780 7.24 7.24 7.12 27,930 44,060 -0.5
04/01/2012
7.24
 97,220 7.59 7.59 7.24 38,620 86,220 -1.5
03/01/2012
7.59
 40,680 7.88 7.88 7.52 20,000 28,460 -0.3
30/12/2011
7.88
 130,130 7.55 7.88 7.52 25,980 73,430 -1.5
29/12/2011
7.55
 57,430 7.52 7.74 7.50 54,080 20,290 1.1
28/12/2011
7.52
 27,180 7.36 7.52 7.33 21,740 1,300 0.6
27/12/2011
7.36
 75,040 7.43 7.52 7.36 30,500 34,000 -0.1
26/12/2011
7.43
 20,340 7.50 7.50 7.17 9,140 6,320 0.1
23/12/2011
7.50
 58,200 7.45 7.55 7.12 0 29,580 -0.9
22/12/2011
7.45
 321,970 7.83 7.83 7.45 117,000 290,620 -5.5
21/12/2011
7.83
 171,100 8.21 8.23 7.83 156,530 247,920 -3.1
20/12/2011
8.21
 108,070 8.23 8.23 8.07 107,970 24,480 2.9
19/12/2011
8.23
 93,760 8.21 8.23 8.04 65,660 60,370 0.2
16/12/2011
8.21
 148,140 7.83 8.21 7.83 283,940 252,920 1.1
15/12/2011
7.83
 85,980 7.85 7.85 7.59 82,120 53,320 0.9
14/12/2011
7.85
 187,820 7.85 7.90 7.81 116,540 144,820 -0.9
13/12/2011
7.85
 64,220 8.19 8.19 7.85 38,650 43,480 -0.2
12/12/2011
8.19
 54,750 8.00 8.19 7.97 48,610 8,010 1.4
09/12/2011
8.00
 60,720 8.12 8.28 8.00 6,150 20,000 -0.5
08/12/2011
8.12
 123,040 8.49 8.52 8.12 26,000 109,390 -2.9
07/12/2011
8.49
 72,880 8.59 8.61 8.49 25,100 33,820 -0.3
06/12/2011
8.59
 62,730 8.61 8.61 8.54 20,220 49,610 -1.1
05/12/2011
8.61
 117,580 8.57 8.66 8.57 30,500 47,720 -0.6
02/12/2011
8.57
 27,470 8.59 8.59 8.54 68,530 82,750 -0.5
01/12/2011
8.59
 13,700 8.59 8.66 8.59 304,000 305,000 -0.0
30/11/2011
8.59
 86,700 8.59 8.61 8.54 133,360 169,090 -1.3
29/11/2011
8.59
 175,480 8.54 8.78 8.54 125,890 128,040 -0.1
28/11/2011
8.54
 76,520 8.73 8.78 8.33 23,100 63,010 -1.5
25/11/2011
8.73
 40,500 8.78 8.78 8.66 19,310 23,130 -0.1
24/11/2011
8.78
 35,230 8.80 8.80 8.66 1,300 2,000 -0.0
23/11/2011
8.80
 144,540 8.73 8.80 8.73 21,620 0 0.8
22/11/2011
8.73
 70,260 8.66 8.73 8.42 26,810 1,480 0.9
21/11/2011
8.66
 52,080 8.73 8.73 8.66 300 41,900 -1.5
18/11/2011
8.73
 9,400 8.78 8.78 8.73 122,960 122,960 0
17/11/2011
8.78
 174,520 8.76 8.80 8.76 244,610 190,460 2.0
16/11/2011
8.76
 157,620 8.73 8.80 8.73 178,780 112,780 2.4
15/11/2011
8.73
 195,710 8.73 8.85 8.71 241,080 108,720 4.9
14/11/2011
8.73
 233,140 8.71 8.76 8.66 227,660 72,490 5.7
11/11/2011
8.71
 82,110 8.68 8.73 8.61 71,520 18,170 2.0
10/11/2011
8.68
 136,960 8.68 8.78 8.64 151,290 104,330 1.7
09/11/2011
8.68
 70,380 8.78 8.80 8.66 35,070 54,890 -0.7
08/11/2011
8.78
 136,270 8.76 8.78 8.66 97,640 94,940 0.1
07/11/2011
8.76
 20,380 8.78 8.78 8.66 12,350 5,990 0.2
04/11/2011
8.78
 76,890 8.76 8.95 8.78 53,200 0 2.0
03/11/2011
8.76
 97,070 8.83 8.85 8.76 240,200 266,310 -1.0
02/11/2011
8.83
 207,450 8.97 8.97 8.83 153,100 167,990 -0.6
01/11/2011
8.97
 81,950 9.06 9.16 8.97 12,180 47,660 -1.3
31/10/2011
9.06
 74,530 9.33 9.35 9.06 45,400 7,750 1.5
28/10/2011
9.33
 152,950 9.25 9.33 9.21 7,000 5,110 0.1
27/10/2011
9.25
 263,440 8.99 9.25 8.99 187,780 2,760 7.1
26/10/2011
8.99
 94,290 8.83 8.99 8.85 71,890 40,390 1.2
25/10/2011
8.83
 103,900 9.06 9.09 8.83 62,210 86,210 -0.9
24/10/2011
9.06
 32,870 8.99 9.06 8.99 30,340 3,500 1.0
21/10/2011
8.99
 17,500 8.90 8.99 8.78 298,150 302,860 -0.2
20/10/2011
8.90
 21,490 8.83 8.92 8.83 200,000 208,000 -0.3
19/10/2011
8.83
 131,520 9.02 9.02 8.80 161,030 206,400 -1.7
18/10/2011
9.02
 23,030 9.02 9.02 8.87 210,430 204,700 0.2
17/10/2011
9.02
 44,240 9.11 9.11 8.90 202,380 200,000 0.1
14/10/2011
9.11
 22,340 9.06 9.11 9.02 7,590 930 0.3
13/10/2011
9.06
 27,690 8.90 9.06 8.85 1,870 6,400 -0.2
12/10/2011
8.90
 76,780 8.99 8.99 8.90 30,150 35,000 -0.2
11/10/2011
8.99
 48,820 9.02 9.02 8.92 13,110 29,740 -0.6
10/10/2011
9.02
 18,400 9.04 9.11 8.95 30 6,300 -0.2
07/10/2011
9.04
 74,490 9.11 9.11 9.02 21,260 49,010 -1.1
06/10/2011
9.11
 72,690 9.06 9.11 8.92 6,340 53,480 -1.8
05/10/2011
9.06
 81,980 8.87 9.06 8.87 1,000 38,540 -1.4
04/10/2011
8.87
 118,100 8.90 8.95 8.87 21,020 31,350 -0.4
03/10/2011
8.90
 149,080 8.90 8.90 8.76 97,780 107,960 -0.4
30/09/2011
8.90
 156,850 8.90 8.92 8.85 55,700 106,510 -1.9
29/09/2011
8.90
 94,000 9.02 9.02 8.90 122,830 170,290 -1.8
28/09/2011
9.02
 99,210 9.11 9.25 9.02 10,300 87,020 -2.9
27/09/2011
9.11
 110,230 9.04 9.14 9.02 17,920 92,490 -2.8
26/09/2011
9.04
 299,250 9.25 9.25 9.02 84,620 266,120 -7.0
23/09/2011
9.25
 125,010 9.52 9.52 9.25 0 108,140 -4.2
22/09/2011
9.52
 159,140 9.59 9.59 9.37 61,070 101,540 -1.6
21/09/2011
9.59
 92,900 9.54 9.59 9.44 56,640 27,700 1.2
20/09/2011
9.54
 199,470 9.52 9.63 9.44 145,130 65,160 3.2
19/09/2011
9.52
 70,480 9.06 9.52 9.02 21,770 300 0.8
16/09/2011
9.06
 346,860 9.33 9.33 9.04 155,070 351,000 -7.5
15/09/2011
9.33
 233,830 9.61 9.61 9.16 72,660 252,950 -7.0
14/09/2011
9.61
 125,520 10.01 10.04 9.61 47,480 149,600 -4.2
13/09/2011
10.01
 163,950 10.04 10.20 9.97 57,900 112,200 -2.3
12/09/2011
10.04
 133,210 10.20 10.23 9.92 60,490 55,870 0.2
09/09/2011
10.20
 230,700 10.06 10.32 10.04 111,840 1,510 4.7
08/09/2011
10.06
 233,490 9.59 10.06 9.61 122,680 2,250 5.1
07/09/2011
9.59
 66,530 9.30 9.59 9.33 19,070 60 0.8
06/09/2011
9.30
 109,470 9.40 9.44 9.25 61,830 32,200 1.2
05/09/2011
9.40
 227,160 9.85 9.85 9.40 55,620 146,610 -3.7
01/09/2011
9.85
 135,510 9.49 9.85 9.40 31,830 25,430 0.3
31/08/2011
9.49
 108,740 9.25 9.49 9.25 27,640 21,770 0.2

Chính sách bảo mật | Điều khoản sử dụng |