Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

34.95
0.25
(0.72%)
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
(2026-02-23) 		0.70 1.92% 176,709,400 -12,172,900 -514.9
34.70
45
34.70
2 tháng
(2026-01-16) 		8.30 28.72% 387,022,600 -1,857,100 -178.2
27.40
45
34.70
3 tháng
(2025-12-17) 		10.20 37.78% 590,163,600 7,369,500 73.9
26.50
45
34.70
6 tháng
(2025-09-18) 		14.71 65.39% 1,063,070,100 36,982,000 820.8
18.90
45
34.70
12 tháng
(2025-03-24) 		14.90 66.84% 2,019,405,000 10,208,773 300.8
16.28
45
34.70
24 tháng
(2024-03-27) 		5.42 17.04% 2,987,685,100 -54,542,713 -1,508.2
16.28
45
34.70
36 tháng
(2023-04-03) 		16.52 79.86% 4,262,439,200 -67,514,015 -1,892.3
16.28
45
34.70
60 tháng
(2021-04-12) 		20.72 125.67% 7,990,001,700 21,483,180 -400.0
12.47
45
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |