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)
21/04/2010
21.53
 803,400 20.58 21.53 20.77 21,800 218,720 -11.0
20/04/2010
20.58
 290,420 20.96 21.15 20.39 1,300 162,380 -8.7
19/04/2010
20.96
 266,890 21.15 21.15 20.58 5,760 118,240 -6.2
16/04/2010
21.15
 506,180 21.34 21.72 20.96 13,380 343,150 -18.3
15/04/2010
21.34
 368,280 21.53 21.72 21.34 102,230 167,860 -3.7
14/04/2010
21.53
 643,760 21.53 21.72 21.15 12,050 295,790 -15.9
13/04/2010
21.53
 296,490 21.72 21.72 21.34 1,400 152,340 -8.5
12/04/2010
21.72
 141,940 22.29 22.29 21.72 10,040 62,310 -3.0
09/04/2010
22.29
 265,740 21.91 22.29 21.91 120,580 62,960 3.4
08/04/2010
21.91
 391,650 21.72 22.48 21.72 47,390 137,280 -5.2
07/04/2010
21.72
 119,360 21.91 21.91 21.53 6,850 58,130 -2.9
06/04/2010
21.91
 293,520 22.10 22.29 21.91 104,340 50,380 3.1
05/04/2010
22.10
 139,770 22.10 22.29 22.10 89,860 0 5.2
02/04/2010
22.10
 157,640 22.10 22.29 21.91 109,550 41,660 3.9
01/04/2010
22.10
 283,790 21.34 22.10 21.15 150,420 38,000 6.4
31/03/2010
21.34
 107,400 21.34 21.72 21.34 36,750 17,510 1.1
30/03/2010
21.34
 308,780 21.91 21.91 21.34 10,300 243,400 -13.1
29/03/2010
21.91
 88,630 22.10 22.10 21.72 11,840 14,690 -0.2
26/03/2010
22.10
 146,580 21.91 22.10 21.72 70,550 95,390 -1.4
25/03/2010
21.91
 150,070 22.10 22.10 21.72 15,260 1,260 0.8
24/03/2010
22.10
 160,260 22.10 22.67 22.10 28,090 4,000 1.4
23/03/2010
22.10
 179,610 22.48 22.48 22.10 305,878 291,778 0.8
22/03/2010
22.48
 186,960 22.86 22.86 22.48 14,440 102,340 -5.2
19/03/2010
22.86
 103,310 22.67 22.86 22.48 23,310 11,880 0.7
18/03/2010
22.67
 135,450 22.48 22.67 22.29 410 12,260 -0.7
17/03/2010
22.48
 193,160 22.67 22.86 22.48 6,370 77,500 -4.2
16/03/2010
22.67
 300,680 23.44 23.44 22.67 2,300 45,690 -2.6
15/03/2010
23.44
 209,830 23.82 24.01 23.44 28,150 36,430 -0.5
12/03/2010
23.82
 326,750 23.82 24.01 23.44 33,740 0 2.1
11/03/2010
23.82
 190,140 24.01 24.01 23.82 88,260 36,510 3.2
10/03/2010
24.01
 498,640 23.63 24.01 23.44 243,580 30,300 13.3
09/03/2010
23.63
 291,250 23.44 23.63 23.44 174,840 2,070 10.7
08/03/2010
23.44
 155,290 23.25 23.63 23.25 23,970 1,200 1.4
05/03/2010
23.25
 338,550 23.06 23.25 22.86 235,370 5,580 13.9
04/03/2010
23.06
 419,540 22.29 23.06 22.48 130,370 6,540 7.4
03/03/2010
22.29
 298,100 21.53 22.48 21.72 63,140 23,850 2.2
02/03/2010
21.53
 145,210 21.72 21.91 21.53 61,400 59,570 0.1
01/03/2010
21.72
 204,830 21.53 22.10 21.53 43,210 127,600 -4.8
26/02/2010
21.53
 496,070 21.53 21.91 21.15 352,530 532,370 -10.1
25/02/2010
21.53
 324,110 22.10 22.10 21.53 157,150 296,180 -7.9
24/02/2010
22.10
 198,700 21.91 22.10 21.72 113,410 40,720 4.2
23/02/2010
21.91
 138,450 22.67 22.67 21.91 41,570 51,100 -0.6
22/02/2010
22.67
 127,270 22.67 23.25 22.48 70,810 52,530 1.1
12/02/2010
22.67
 181,550 22.29 22.86 22.48 61,410 10,800 3.0
11/02/2010
22.29
 211,940 21.34 22.29 21.34 89,480 0 5.2
10/02/2010
21.34
 167,710 20.77 21.53 21.15 65,040 15,180 2.8
09/02/2010
20.77
 232,940 21.53 21.72 20.77 30,100 175,460 -8.0
08/02/2010
21.53
 105,880 22.10 22.10 21.53 36,560 45,770 -0.5
05/02/2010
22.10
 180,450 22.67 22.67 22.10 18,390 96,230 -4.5
04/02/2010
22.67
 372,570 22.48 22.86 22.48 26,840 42,960 -1.0
03/02/2010
22.48
 200,910 22.29 22.67 22.29 30,440 27,460 0.2
02/02/2010
22.29
 92,600 22.29 22.48 22.10 45,300 38,300 0.4
01/02/2010
22.29
 84,880 22.10 22.29 21.91 33,660 1,600 1.9
29/01/2010
22.10
 166,940 21.91 22.48 21.91 70,280 70,960 -0.0
28/01/2010
21.91
 189,310 22.10 22.48 21.91 52,430 0 3.0
27/01/2010
22.10
 293,710 23.06 23.06 22.10 75,870 165,340 -5.2
26/01/2010
23.06
 412,170 22.48 23.25 22.86 55,390 129,280 -4.4
25/01/2010
22.48
 209,700 22.48 22.86 22.48 90,100 22,300 4.0
22/01/2010
22.48
 200,130 22.86 23.25 22.29 89,170 38,000 3.1
21/01/2010
22.86
 215,190 23.06 23.44 22.86 131,700 2,120 7.8
20/01/2010
23.06
 255,340 24.20 24.20 23.06 67,240 187,500 -7.4
19/01/2010
24.20
 190,540 23.06 24.20 23.82 55,880 26,910 1.8
18/01/2010
23.06
 194,500 24.20 24.20 23.06 91,280 30,000 3.8
15/01/2010
24.20
 155,100 24.77 24.77 24.20 64,800 69,370 -0.3
14/01/2010
24.77
 76,820 24.77 25.15 24.77 15,890 0 1.0
13/01/2010
24.77
 215,090 24.58 24.96 24.01 46,070 26,280 1.3
12/01/2010
24.58
 218,830 25.34 25.53 24.58 111,860 25,000 5.8
11/01/2010
25.34
 124,180 25.91 26.10 25.15 23,360 0 1.6
08/01/2010
25.91
 364,810 26.29 26.68 25.91 23,010 6,180 1.2
07/01/2010
26.29
 226,570 26.29 26.49 25.91 52,380 2,560 3.4
06/01/2010
26.29
 235,780 26.68 26.87 25.91 37,620 16,990 1.4
05/01/2010
26.68
 422,770 26.87 28.20 25.91 182,880 230 13.4
04/01/2010
26.87
 617,810 25.72 26.87 25.72 203,720 185,860 1.3
31/12/2009
25.72
 489,910 25.91 26.10 25.34 70 21,770 0
30/12/2009
25.91
 938,950 25.15 25.91 24.58 3,260 0 0
29/12/2009
25.15
 374,560 25.72 25.72 24.77 8,340 1,000 0
28/12/2009
25.72
 360,520 25.72 25.72 24.77 6,730 1,090 0
25/12/2009
25.72
 688,180 25.53 25.91 24.96 50,580 0 0
24/12/2009
25.53
 651,930 24.58 25.53 24.20 247,700 10,970 0
23/12/2009
24.58
 467,690 23.44 24.58 24.01 130,940 28,860 0
22/12/2009
23.44
 308,210 22.48 23.44 23.44 128,470 192,050 0
21/12/2009
22.48
 159,870 21.53 22.48 22.10 32,430 29,910 0
18/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
18/12/2009
21.53
 774,350 22.58 23.63 21.53 171,750 655,290 0
17/12/2009
22.58
 305,550 22.72 22.72 22.01 89,440 81,000 0
16/12/2009
22.72
 422,840 23.87 23.87 22.72 96,750 173,170 0
15/12/2009
23.87
 274,130 23.72 23.87 23.72 132,170 54,560 0
14/12/2009
23.72
 95,020 22.72 23.72 22.72 6,080 100 0
11/12/2009
22.72
 297,510 22.87 23.15 22.44 139,120 0 0
10/12/2009
22.87
 274,350 23.01 23.44 22.87 93,150 128,930 0
09/12/2009
23.01
 178,110 24.01 24.01 23.01 46,820 57,830 0
08/12/2009
24.01
 210,720 24.15 24.15 23.44 74,500 62,940 0
07/12/2009
24.15
 135,470 24.01 24.58 23.87 29,370 67,850 0
04/12/2009
24.01
 369,430 24.01 24.87 23.72 149,350 278,970 0
03/12/2009
24.01
 315,400 24.44 24.72 23.87 128,770 188,610 0
02/12/2009
24.44
 390,100 25.44 25.44 24.29 179,310 128,840 0
01/12/2009
25.44
 263,520 25.15 25.87 25.15 148,100 6,130 0
30/11/2009
25.15
 279,680 24.01 25.15 24.29 158,680 52,280 0
27/11/2009
24.01
 275,290 22.87 24.01 22.01 64,640 7,180 0
26/11/2009
22.87
 658,330 23.87 23.87 22.72 268,270 74,750 0
25/11/2009
23.87
 429,670 25.01 25.15 23.87 60,750 25,700 0

Chính sách bảo mật | Điều khoản sử dụng |