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

35.30
0.60
(1.73%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |