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) 		-1.10 -3.86% 183,204,400 -699,400 -21.4
27.40
30.40
29.30
2 tháng
(2025-11-28) 		0.70 2.62% 338,849,200 14,701,800 380.7
23.60
30.40
29.30
3 tháng
(2025-10-29) 		6.95 33.99% 601,825,500 38,700,200 980.5
20.25
30.40
29.30
6 tháng
(2025-07-31) 		6.72 32.47% 1,061,689,400 34,278,000 886.8
18.90
30.40
29.30
12 tháng
(2025-02-03) 		4.57 19.99% 1,822,093,000 2,917,574 252.1
16.28
30.40
29.30
24 tháng
(2024-02-07) 		-0.72 -2.54% 2,872,053,300 -73,856,367 -1,973.0
16.28
34.13
29.30
36 tháng
(2023-02-13) 		7.25 36.01% 4,072,336,900 -66,829,088 -1,743.5
16.28
34.13
29.30
60 tháng
(2021-02-22) 		10.14 58.73% 7,969,593,800 13,926,180 -456.9
12.47
34.13
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |