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)
30/08/2011
9.25
 122,880 9.14 9.37 9.16 13,320 8,600 0.2
29/08/2011
9.14
 95,580 9.02 9.21 8.99 13,100 67,350 -2.1
26/08/2011
9.02
 100,870 9.02 9.11 9.02 23,640 42,150 -0.7
25/08/2011
9.02
 20,810 9.02 9.09 9.02 50 1,000 -0.0
24/08/2011
9.02
 163,640 9.06 9.21 9.02 85,360 107,670 -0.9
23/08/2011
9.06
 64,000 9.21 9.37 9.06 30 1,990 -0.1
22/08/2011
9.21
 94,420 8.90 9.21 8.85 0 30,830 -1.2
19/08/2011
8.90
 52,640 9.11 9.11 8.78 10,000 34,590 -0.9
18/08/2011
9.11
 164,600 8.87 9.11 8.87 97,510 5,670 3.5
17/08/2011
8.87
 55,010 8.73 8.87 8.66 1,960 12,130 -0.4
16/08/2011
8.73
 31,810 8.78 8.85 8.71 52,700 61,050 -0.3
15/08/2011
8.78
 7,410 8.71 8.78 8.66 70 120 -0.0
12/08/2011
8.71
 28,190 8.64 8.85 8.64 670 17,300 -0.6
11/08/2011
8.64
 40,950 8.66 8.66 8.54 1,360 32,990 -1.1
10/08/2011
8.66
 233,060 8.90 9.02 8.66 1,000 223,400 -8.2
09/08/2011
8.90
 116,280 9.21 9.21 8.78 167,510 62,340 4.0
08/08/2011
9.21
 163,950 9.52 9.52 9.21 50,000 128,990 -3.1
05/08/2011
9.52
 112,510 9.56 9.59 9.52 80,000 80,000 -0.0
04/08/2011
9.56
 85,440 9.49 9.61 9.47 60,000 45,040 0.6
03/08/2011
9.49
 75,130 9.42 9.49 9.40 70,900 26,960 1.8
02/08/2011
9.42
 144,360 9.35 9.49 9.28 124,350 10,750 4.5
01/08/2011
9.35
 144,460 9.33 9.52 9.33 164,160 86,510 3.1
29/07/2011
9.33
 169,170 9.47 9.47 9.33 115,920 103,880 0.5
28/07/2011
9.47
 196,320 9.56 9.61 9.47 96,480 128,000 -1.3
27/07/2011
9.56
 140,310 9.54 9.66 9.42 49,300 52,330 -0.1
26/07/2011
9.54
 220,310 9.85 9.85 9.49 81,300 179,120 -3.9
25/07/2011
9.85
 146,510 9.89 9.89 9.49 125,840 84,860 1.7
22/07/2011
9.89
 171,230 9.52 9.97 9.52 141,120 64,770 3.2
21/07/2011
9.52
 160,200 9.54 9.56 9.47 120,080 63,870 2.3
20/07/2011
9.54
 112,280 9.18 9.54 9.16 101,680 28,800 2.9
19/07/2011
9.18
 18,590 9.25 9.25 9.14 9,110 9,170 -0.0
18/07/2011
9.25
 6,663 9.28 9.30 9.18 39,720 18,100 0.8
15/07/2011
9.28
 161,670 9.35 9.35 9.16 91,140 81,380 0.4
14/07/2011
9.35
 104,470 9.42 9.42 9.30 52,960 61,360 -0.3
13/07/2011
9.42
 159,400 9.54 9.73 9.37 112,150 117,980 -0.2
12/07/2011
9.54
 237,800 9.49 9.85 9.47 189,060 162,550 1.1
11/07/2011
9.49
 82,140 9.63 9.66 9.49 52,000 21,200 1.2
08/07/2011
9.63
 376,700 9.63 9.63 9.25 258,530 152,100 4.2
07/07/2011
9.63
 110,070 9.54 9.92 9.37 63,320 59,050 0.2
06/07/2011
9.54
 41,000 9.78 10.01 9.49 10,390 12,050 -0.1
05/07/2011
9.78
 92,070 9.40 9.85 9.73 5,000 56,770 -2.1
04/07/2011
9.40
 215,510 8.97 9.40 8.78 8,900 119,930 -4.3
01/07/2011
8.97
 127,230 9.37 9.37 8.95 12,840 91,170 -3.0
30/06/2011
9.37
 239,280 9.85 9.85 9.37 224,150 390,710 -6.7
29/06/2011
9.85
 199,980 10.01 10.01 9.82 160,160 180,690 -0.9
28/06/2011
10.01
 49,290 10.08 10.20 9.99 8,240 33,680 -1.1
27/06/2011
10.08
 107,020 10.27 10.32 10.08 140 95,650 -4.1
24/06/2011
10.27
 60,890 10.42 10.44 10.23 1,590 43,660 -1.8
23/06/2011
10.42
 102,030 10.61 10.61 10.42 61,800 73,130 -0.5
22/06/2011
10.61
 95,030 10.61 10.68 10.51 67,090 88,690 -1.0
21/06/2011
10.61
 125,010 10.44 10.65 10.44 19,700 111,510 -4.1
20/06/2011
10.44
 101,500 10.51 10.80 10.44 50 82,770 -3.7
17/06/2011
10.51
 426,960 11.01 11.03 10.46 147,500 412,220 -12.0
16/06/2011
11.01
 175,260 10.99 11.01 10.96 97,390 161,490 -3.0
15/06/2011
10.99
 120,870 10.92 11.03 10.92 71,430 107,810 -1.7
14/06/2011
10.92
 139,350 11.20 11.39 10.92 51,600 106,470 -2.6
13/06/2011
11.20
 71,400 11.51 11.51 11.20 19,530 55,900 -1.7
10/06/2011
11.51
 114,130 11.58 11.63 11.29 50,200 98,040 -2.3
09/06/2011
11.58
 41,880 11.58 11.63 11.53 24,900 16,240 0.4
08/06/2011
11.58
 147,780 11.63 11.86 11.46 90,330 99,280 -0.4
07/06/2011
11.63
 169,990 11.27 11.72 11.60 152,530 124,790 1.4
06/06/2011
11.27
 179,320 11.51 11.63 11.15 145,000 175,870 -1.5
03/06/2011
11.51
 211,850 12.10 12.10 11.51 155,210 145,600 0.5
02/06/2011
12.10
 151,710 11.53 12.10 11.63 120,660 80,020 2.0
01/06/2011
11.53
 288,370 11.15 11.53 10.94 247,310 244,730 0.1
31/05/2011
11.15
 144,110 11.15 11.15 10.77 136,010 122,680 0.6
30/05/2011
11.15
 147,340 11.15 11.27 10.68 131,310 108,550 1.1
27/05/2011
11.15
 232,920 10.92 11.15 10.92 132,390 206,830 -3.5
26/05/2011
10.92
 235,160 10.82 11.15 10.30 158,850 192,300 -1.5
25/05/2011
10.82
 315,030 11.39 11.39 10.82 249,110 213,050 1.6
24/05/2011
11.39
 128,330 11.63 11.63 11.32 111,670 95,640 0.8
23/05/2011
11.63
 174,010 11.86 11.86 11.63 199,190 108,380 4.5
20/05/2011
11.86
 119,700 12.22 12.22 11.86 61,300 72,960 -0.6
19/05/2011
12.22
 46,040 12.22 12.22 12.10 36,310 1,700 1.8
18/05/2011
12.22
 121,220 11.98 12.22 11.84 95,330 50,110 2.3
17/05/2011
11.98
 128,660 11.86 12.10 11.75 114,000 92,200 1.1
16/05/2011
11.86
 173,680 12.10 12.22 11.86 92,810 141,070 -2.4
13/05/2011
12.10
 171,800 12.10 12.22 12.10 153,000 79,320 3.8
12/05/2011
12.10
 68,620 12.22 12.34 12.10 118,410 101,620 0.9
11/05/2011
12.22
 176,900 12.46 12.46 12.22 117,710 121,420 -0.2
10/05/2011
12.46
 149,610 12.34 12.46 12.22 189,310 152,900 1.9
09/05/2011
12.34
 171,010 12.22 12.46 12.10 142,030 128,750 0.7
06/05/2011
12.22
 107,610 12.46 12.46 12.22 53,750 84,630 -1.6
05/05/2011
12.46
 115,100 12.34 12.46 12.22 78,210 10,500 3.5
04/05/2011
12.34
 124,990 12.10 12.46 11.98 145,140 63,470 4.2
29/04/2011
12.10
 52,700 12.10 12.22 12.10 48,290 7,100 2.1
28/04/2011
12.10
 34,590 12.22 12.22 11.86 174,280 161,380 0.7
27/04/2011
12.22
 107,170 12.22 12.22 11.86 64,940 65,690 -0.0
26/04/2011
12.22
 56,840 12.10 12.22 12.10 53,480 0 2.8
25/04/2011
12.10
 64,180 11.75 12.22 11.86 34,280 41,210 -0.4
22/04/2011
11.75
 49,020 12.22 12.22 11.75 21,120 29,960 -0.4
21/04/2011
12.22
 37,260 12.22 12.22 12.10 34,280 6,600 1.4
20/04/2011
12.22
 60,420 12.22 12.34 12.10 94,900 96,770 -0.1
19/04/2011
12.22
 65,670 11.98 12.22 11.86 46,690 32,650 0.7
18/04/2011
11.98
 20,483 12.58 12.58 11.98 26,580 161,320 -6.9
15/04/2011
12.58
 172,660 12.69 12.81 12.58 155,500 65,570 4.8
14/04/2011
12.69
 99,540 12.69 12.69 12.46 95,520 7,370 4.7
13/04/2011
12.69
 290,230 12.81 12.93 12.34 276,250 46,770 12.4
08/04/2011
12.81
 245,070 12.34 12.81 12.22 167,410 19,870 7.9
07/04/2011
12.34
 222,470 12.22 12.46 12.10 188,150 21,550 8.7

Chính sách bảo mật | Điều khoản sử dụng |