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)
15/09/2010
16.58
 160,180 16.39 16.58 16.35 123,670 8,460 5.0
14/09/2010
16.39
 113,560 16.39 16.39 16.20 76,940 9,380 2.9
13/09/2010
16.39
 208,120 16.12 16.73 16.12 174,320 78,000 4.1
10/09/2010
16.12
 195,840 16.96 17.15 16.12 92,990 61,840 1.4
09/09/2010
16.96
 131,280 16.81 17.15 16.88 115,300 34,350 3.6
08/09/2010
16.81
 290,210 16.73 16.84 16.73 229,100 215,230 0.6
07/09/2010
16.73
 178,050 16.77 16.96 16.69 119,630 60,870 2.6
06/09/2010
16.77
 310,480 17.61 17.61 16.77 37,070 272,030 -10.5
01/09/2010
17.61
 153,400 17.61 17.83 17.34 145,160 31,250 5.3
31/08/2010
17.61
 343,360 16.77 17.61 16.77 329,760 111,220 9.9
30/08/2010
16.77
 330,950 16.20 16.96 16.77 199,400 137,190 2.7
27/08/2010
16.20
 237,640 16.20 16.23 15.81 162,840 81,920 3.4
26/08/2010
16.20
 348,570 15.43 16.20 15.62 258,970 143,020 4.8
25/08/2010
15.43
 359,220 15.24 15.43 14.67 307,650 103,760 8.1
24/08/2010
15.24
 261,130 16.04 16.04 15.24 48,870 20,750 1.1
23/08/2010
16.04
 19,290 16.58 16.58 16.04 3,480 6,290 -0.1
20/08/2010
16.58
 245,280 16.08 16.58 16.01 210,950 172,370 1.7
19/08/2010
16.08
 114,420 16.31 16.39 16.08 75,640 92,450 -0.7
18/08/2010
16.31
 71,870 16.65 16.65 16.31 51,560 4,050 2.0
17/08/2010
16.65
 211,110 16.39 16.65 16.20 129,180 2,510 5.5
16/08/2010
16.39
 114,640 16.16 16.88 16.16 27,460 7,590 0.9
13/08/2010
16.16
 291,040 15.81 16.39 15.85 693,960 78,560 25.9
12/08/2010
15.81
 429,030 16.31 16.31 15.81 388,000 44,430 14.4
11/08/2010
16.31
 221,580 16.01 16.39 16.01 155,700 81,740 3.1
10/08/2010
16.01
 252,610 16.65 16.65 15.89 142,230 135,670 0.3
09/08/2010
16.65
 118,540 16.69 16.81 16.46 43,470 1,500 1.8
06/08/2010
16.69
 86,750 16.65 16.69 16.58 43,570 35,640 0.3
05/08/2010
16.65
 171,700 16.77 16.77 16.65 86,870 93,800 -0.3
04/08/2010
16.77
 81,560 17.11 17.11 16.58 33,260 45,960 -0.6
03/08/2010
17.11
 147,070 17.22 17.26 17.11 66,470 85,590 -0.9
02/08/2010
17.22
 98,400 17.53 17.53 17.22 27,430 57,800 -1.4
30/07/2010
17.53
 122,080 17.80 17.80 17.53 1,140 48,380 -2.2
29/07/2010
17.80
 266,110 17.72 17.95 17.72 244,500 147,760 4.5
28/07/2010
17.72
 78,180 17.87 17.87 17.68 20,000 8,740 0.5
27/07/2010
17.87
 197,040 17.91 17.99 17.87 128,800 139,540 -0.5
26/07/2010
17.91
 45,920 17.91 18.03 17.87 7,850 7,280 0.0
23/07/2010
17.91
 75,340 17.91 17.99 17.83 16,000 43,150 -1.3
22/07/2010
17.91
 134,880 17.99 18.03 17.91 74,780 97,180 -1.1
21/07/2010
17.99
 106,000 18.14 18.29 17.95 22,510 35,430 -0.6
20/07/2010
18.14
 158,960 18.29 18.29 18.14 10,890 110,670 -4.8
19/07/2010
18.29
 144,470 18.37 18.37 18.18 51,440 64,900 -0.6
16/07/2010
18.37
 178,370 18.29 18.41 18.22 48,480 100,020 -2.5
15/07/2010
18.29
 106,300 18.22 18.44 18.18 25,000 38,010 -0.6
14/07/2010
18.22
 81,770 18.37 18.48 18.22 3,440 30,580 -1.3
13/07/2010
18.37
 172,380 18.10 18.44 18.25 85,220 87,860 -0.1
12/07/2010
18.10
 33,780 18.18 18.22 18.10 11,450 670 0.5
09/07/2010
18.18
 153,710 18.29 18.29 18.18 12,100 81,520 -3.3
08/07/2010
18.29
 139,550 17.80 18.37 18.10 34,800 27,010 0.4
07/07/2010
17.80
 224,590 18.67 18.71 17.80 37,310 20,260 0.8
06/07/2010
18.67
 183,660 18.90 18.90 18.63 148,600 74,630 3.6
05/07/2010
18.90
 245,540 18.75 18.98 18.79 193,810 104,180 4.4
02/07/2010
18.75
 134,760 18.94 18.98 18.75 64,500 86,540 -1.1
01/07/2010
18.94
 308,480 19.44 19.44 18.94 207,400 90,660 5.8
30/06/2010
19.44
 479,170 18.98 19.44 18.60 104,380 145,160 -2.0
29/06/2010
18.98
 393,580 18.67 18.98 18.67 122,010 139,090 -0.9
28/06/2010
18.67
 208,000 18.60 18.67 18.48 64,730 122,840 -2.8
25/06/2010
18.60
 218,580 18.90 18.90 18.60 117,020 52,700 3.2
24/06/2010
18.90
 108,500 18.86 18.90 18.79 57,720 55,670 0.1
23/06/2010
18.86
 113,480 18.79 18.86 18.67 55,740 0 2.7
22/06/2010
18.79
 132,400 18.75 18.79 18.56 89,870 4,180 4.2
21/06/2010
18.75
 137,070 19.02 19.24 18.75 9,200 105,210 -4.8
18/06/2010
19.02
 416,330 18.79 19.02 18.90 229,710 236,890 -0.4
17/06/2010
18.79
 336,760 18.56 18.79 18.56 440,711 374,231 3.3
16/06/2010
18.56
 148,180 18.52 18.79 18.52 66,830 102,850 -1.8
15/06/2010
18.52
 160,710 18.67 18.67 18.48 77,530 117,730 -2.0
14/06/2010
18.67
 214,080 18.75 18.83 18.67 61,700 140,400 -3.9
11/06/2010
18.75
 203,960 18.41 19.02 18.67 281,261 300,421 -0.9
10/06/2010
18.41
 126,530 18.33 18.44 18.25 48,420 63,800 -0.7
09/06/2010
18.33
 147,040 18.56 18.83 18.33 53,100 67,950 -0.7
08/06/2010
18.56
 230,700 18.18 18.56 17.99 59,000 156,260 -4.6
07/06/2010
18.18
 385,400 18.71 18.71 18.18 190,530 239,520 -2.3
04/06/2010
18.71
 213,900 18.98 18.98 18.67 109,890 93,680 0.8
03/06/2010
18.98
 162,680 19.02 19.05 18.86 67,000 36,440 1.5
02/06/2010
19.02
 229,720 19.24 19.24 18.98 62,630 119,870 -2.9
01/06/2010
19.24
 150,000 19.44 19.44 19.05 55,900 44,640 0.6
31/05/2010
19.44
 159,800 19.63 19.63 19.05 65,370 36,310 1.5
28/05/2010
19.63
 250,690 18.94 19.82 19.44 67,930 77,810 -0.5
27/05/2010
18.94
 329,650 18.94 18.94 18.75 195,920 141,610 2.7
26/05/2010
18.94
 268,500 18.86 19.02 18.79 107,700 202,440 -4.7
25/05/2010
18.86
 288,530 18.67 19.05 18.52 195,890 96,840 4.9
24/05/2010
18.67
 406,980 17.95 18.71 17.95 250,920 74,160 8.7
21/05/2010
17.95
 432,710 18.86 18.86 17.95 172,110 106,740 3.2
20/05/2010
18.86
 224,420 18.67 19.05 17.99 64,150 71,000 -0.4
19/05/2010
18.67
 376,190 19.44 19.44 18.67 112,580 208,010 -4.7
18/05/2010
19.44
 298,850 20.01 20.01 19.44 101,200 100,000 0.1
17/05/2010
20.01
 452,490 20.58 20.58 19.82 172,040 126,850 2.4
14/05/2010
20.58
 319,700 20.96 20.96 20.58 62,200 55,400 0.4
13/05/2010
20.96
 373,540 20.39 20.96 20.39 152,400 50,160 5.5
12/05/2010
20.39
 384,220 20.58 20.58 20.20 201,940 74,630 6.8
11/05/2010
20.58
 190,680 20.58 20.77 20.39 14,280 1,810 0.7
10/05/2010
20.58
 357,650 20.77 20.77 20.39 115,000 4,000 6.0
07/05/2010
20.77
 517,010 20.96 20.96 20.20 55,620 12,130 2.4
06/05/2010
20.96
 190,640 21.15 21.34 20.96 15,260 21,510 -0.3
05/05/2010
21.15
 168,570 21.34 21.34 20.96 19,770 1,840 1.0
04/05/2010
21.34
 236,730 21.15 21.72 21.15 56,670 15,840 2.3
29/04/2010
21.15
 334,660 21.34 21.53 21.15 25,150 27,410 -0.1
28/04/2010
21.34
 374,960 21.72 21.72 21.34 41,270 54,000 -0.7
27/04/2010
21.72
 262,640 22.10 22.10 21.72 152,400 63,650 5.1
26/04/2010
22.10
 500,070 22.10 22.29 21.72 246,150 191,810 3.2
22/04/2010
22.10
 916,030 21.53 22.48 22.10 119,960 61,000 3.4

Chính sách bảo mật | Điều khoản sử dụng |