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)
11/02/2011
22.10
 259,670 22.29 22.48 21.72 53,550 46,620 0.4
10/02/2011
22.29
 335,400 22.48 22.67 22.10 155,400 30,480 7.4
09/02/2011
22.48
 573,140 22.10 23.06 22.29 217,600 50,950 10.0
08/02/2011
22.10
 542,060 21.15 22.10 21.72 378,230 126,250 14.6
28/01/2011
21.15
 473,150 20.96 21.15 20.77 381,850 26,550 19.6
27/01/2011
20.96
 277,260 20.58 21.15 20.39 191,740 1,100 10.4
26/01/2011
20.58
 140,320 20.39 20.77 20.20 89,130 23,680 3.5
25/01/2011
20.39
 135,630 20.39 20.58 20.20 110,820 2,250 5.8
24/01/2011
20.39
 147,350 21.15 21.15 20.39 59,130 18,560 2.2
21/01/2011
21.15
 290,010 20.96 21.15 20.77 145,010 10,700 7.4
20/01/2011
20.96
 316,180 21.15 21.34 20.96 260,660 4,740 14.1
19/01/2011
21.15
 756,950 20.39 21.34 20.39 345,330 96,630 13.5
18/01/2011
20.39
 307,910 20.01 20.39 20.01 144,510 36,050 5.8
17/01/2011
20.01
 184,890 20.01 20.20 19.82 162,240 19,570 7.5
14/01/2011
20.01
 367,860 19.82 20.20 19.82 341,810 4,410 17.6
13/01/2011
19.82
 306,850 19.44 19.82 19.24 272,330 122,530 7.7
12/01/2011
19.44
 411,520 19.44 19.44 19.05 376,980 274,380 5.2
11/01/2011
19.44
 192,650 19.63 19.63 19.24 181,430 76,180 5.4
10/01/2011
19.63
 229,460 19.44 19.63 19.44 205,460 186,900 1.0
07/01/2011
19.44
 174,790 19.82 20.01 19.44 144,760 25,120 6.2
06/01/2011
19.82
 105,340 20.01 20.01 19.82 102,340 0 5.3
05/01/2011
20.01
 154,300 20.01 20.20 19.82 151,390 13,170 7.2
04/01/2011
20.01
 181,240 20.20 20.20 19.82 157,510 38,920 6.2
31/12/2010
20.20
 339,580 20.20 20.20 19.82 282,910 38,700 12.9
30/12/2010
20.20
 339,220 20.01 20.20 19.82 298,230 44,000 13.4
29/12/2010
20.01
 225,010 20.01 20.20 19.82 420,360 382,660 2.0
28/12/2010
20.01
 354,460 20.01 20.39 19.82 287,440 79,880 10.9
27/12/2010
20.01
 283,870 20.01 20.01 19.82 249,510 1,000 13.0
24/12/2010
20.01
 211,840 20.01 20.20 19.82 206,350 28,220 9.4
23/12/2010
20.01
 264,840 20.01 20.01 19.82 255,680 10,500 12.8
22/12/2010
20.01
 305,610 20.39 20.39 20.01 185,520 50,000 7.1
21/12/2010
20.39
 226,930 20.20 20.58 19.82 495,820 327,200 9.0
20/12/2010
20.20
 282,310 20.58 21.34 20.01 63,440 480 3.3
17/12/2010
20.58
 408,510 19.82 20.58 19.44 283,720 14,260 14.4
16/12/2010
19.82
 168,560 20.20 20.20 19.63 121,630 26,450 5.0
15/12/2010
20.20
 517,980 19.82 20.39 19.63 417,160 74,300 18.1
14/12/2010
19.82
 356,790 20.01 20.01 19.24 541,708 280,548 13.5
13/12/2010
20.01
 577,870 19.44 20.20 19.44 268,190 67,590 10.5
10/12/2010
19.44
 221,310 19.05 19.44 18.98 192,410 1,000 9.6
09/12/2010
19.05
 85,040 18.86 19.05 18.67 60,220 0 3.0
08/12/2010
18.86
 107,540 19.05 19.24 18.75 91,160 32,920 2.9
07/12/2010
19.05
 258,260 19.44 19.44 19.05 236,260 109,240 6.4
06/12/2010
19.44
 432,520 19.44 19.63 19.05 443,320 400,790 2.2
03/12/2010
19.44
 583,550 19.24 19.63 19.05 429,490 193,230 12.0
02/12/2010
19.24
 186,620 19.24 19.44 19.02 108,190 148,740 -2.1
01/12/2010
19.24
 309,750 19.05 19.24 18.86 259,610 184,360 3.8
30/11/2010
19.05
 357,070 19.05 19.63 19.02 242,860 109,310 6.7
29/11/2010
19.05
 291,900 18.75 19.05 17.83 261,480 152,660 5.3
26/11/2010
18.75
 221,350 18.75 19.05 18.67 422,170 344,830 3.8
25/11/2010
18.75
 260,710 19.05 19.24 18.75 200,400 154,750 2.3
24/11/2010
19.05
 334,850 18.79 19.05 18.33 262,810 151,010 5.6
23/11/2010
18.79
 347,370 17.91 18.79 17.95 266,250 245,200 1.1
22/11/2010
17.91
 298,370 17.64 17.91 17.15 204,500 215,930 -0.6
19/11/2010
17.64
 331,330 17.64 18.14 17.57 157,520 249,060 -4.3
18/11/2010
17.64
 135,850 17.64 18.22 17.64 66,210 79,650 -0.6
17/11/2010
17.64
 328,440 18.56 18.60 17.64 423,620 441,420 -0.8
16/11/2010
18.56
 178,680 19.05 19.24 18.56 147,430 19,940 6.3
15/11/2010
19.05
 325,020 19.63 19.63 19.05 287,480 65,190 11.2
12/11/2010
19.63
 407,970 19.82 19.82 19.05 391,390 66,000 16.6
11/11/2010
19.82
 530,500 19.05 20.01 18.98 347,370 50,330 15.3
10/11/2010
19.05
 199,440 19.05 19.24 18.67 149,860 62,400 4.4
09/11/2010
19.05
 327,120 19.63 19.82 19.02 491,140 293,610 9.9
08/11/2010
19.63
 589,170 18.71 19.63 18.67 419,240 42,030 19.2
05/11/2010
18.71
 310,680 17.83 18.71 17.83 105,870 0 5.2
04/11/2010
17.83
 295,370 17.34 17.83 17.22 159,760 6,840 7.1
03/11/2010
17.34
 144,440 17.19 17.34 17.19 121,260 2,080 5.4
02/11/2010
17.19
 146,130 17.45 17.45 17.15 74,400 120 3.4
01/11/2010
17.45
 83,890 17.19 17.45 16.88 78,430 4,350 3.4
29/10/2010
17.19
 80,700 17.15 17.19 17.11 302,450 286,780 0.7
28/10/2010
17.15
 89,020 17.15 17.19 17.07 68,260 10,230 2.6
27/10/2010
17.15
 162,290 17.15 17.15 16.96 104,490 30,930 3.3
26/10/2010
17.15
 241,700 17.11 17.19 16.77 107,300 270 4.8
25/10/2010
17.11
 160,880 16.96 17.11 16.73 77,820 0 3.5
22/10/2010
16.96
 266,120 16.77 16.96 16.42 157,990 3,830 6.8
21/10/2010
16.77
 164,720 16.46 16.77 16.23 113,210 57,900 2.5
20/10/2010
16.46
 189,340 16.73 16.73 16.42 77,800 8,900 3.0
19/10/2010
16.73
 132,440 16.73 16.73 16.58 99,050 44,860 2.4
18/10/2010
16.73
 152,440 16.50 16.84 16.50 67,860 29,740 1.7
15/10/2010
16.50
 145,710 16.54 16.54 16.39 121,190 84,370 1.6
14/10/2010
16.54
 46,570 16.42 16.73 16.54 43,610 8,570 1.5
13/10/2010
16.42
 105,300 16.39 16.42 16.23 86,220 47,260 1.7
12/10/2010
16.39
 46,240 16.62 16.62 16.39 17,550 1,490 0.7
11/10/2010
16.62
 111,320 16.65 16.65 16.39 59,140 80,440 -0.9
08/10/2010
16.65
 111,780 16.69 16.69 16.58 86,350 28,530 2.5
07/10/2010
16.69
 113,690 16.69 16.77 16.58 99,230 58,620 1.8
06/10/2010
16.69
 305,700 16.39 16.69 16.39 248,400 204,740 1.9
05/10/2010
16.39
 198,900 16.39 16.39 16.08 171,690 99,320 3.1
04/10/2010
16.39
 246,560 16.39 16.42 16.31 229,970 75,920 6.6
01/10/2010
16.39
 76,010 16.54 16.54 16.35 45,300 43,250 0.1
30/09/2010
16.54
 160,610 16.39 16.58 16.01 159,290 26,640 5.7
29/09/2010
16.39
 69,950 16.39 16.42 16.31 33,550 42,120 -0.4
28/09/2010
16.39
 120,600 16.39 16.42 16.35 68,090 53,130 0.6
27/09/2010
16.39
 43,670 16.42 16.96 16.39 3,930 13,580 -0.4
24/09/2010
16.42
 70,330 16.50 16.50 16.35 0 58,540 -2.5
23/09/2010
16.50
 163,610 16.50 16.65 16.35 92,730 50,960 1.8
22/09/2010
16.50
 145,020 16.39 16.77 16.39 94,280 57,510 1.6
21/09/2010
16.39
 361,700 17.15 17.22 16.39 215,290 281,320 -2.8
20/09/2010
17.15
 97,710 16.96 17.53 16.88 36,480 21,350 0.7
17/09/2010
16.96
 103,710 16.69 16.96 16.69 82,580 25,500 2.5
16/09/2010
16.69
 102,690 16.58 16.69 16.58 71,510 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |