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)
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
24/11/2009
25.01
 235,240 25.44 25.58 24.58 98,220 2,040 0
23/11/2009
25.44
 260,450 26.58 26.58 25.29 20,160 7,340 0
20/11/2009
26.58
 607,970 26.72 27.01 26.44 401,490 37,580 0
19/11/2009
26.72
 590,710 26.01 26.87 25.72 377,330 2,780 0
18/11/2009
26.01
 429,780 25.01 26.01 24.58 164,870 4,430 0
17/11/2009
25.01
 348,800 24.01 25.01 24.01 83,090 1,520 0
16/11/2009
24.01
 212,010 23.72 24.15 23.58 65,440 15,740 0
13/11/2009
23.72
 241,660 24.15 24.15 23.72 52,580 64,900 0
12/11/2009
24.15
 208,660 23.15 24.29 23.29 25,010 400 0
11/11/2009
23.15
 199,840 22.58 23.15 22.58 67,690 140 0
10/11/2009
22.58
 305,920 22.72 23.29 22.29 87,270 175,020 0
09/11/2009
22.72
 305,480 23.87 23.87 22.72 80,670 6,550 0
06/11/2009
23.87
 337,990 24.58 24.87 23.87 54,430 142,000 0
05/11/2009
24.58
 473,900 24.29 25.01 24.29 81,470 366,990 0
04/11/2009
24.29
 431,660 24.01 24.87 23.44 167,190 600 0
03/11/2009
24.01
 686,120 25.15 25.15 24.01 21,080 39,410 0
02/11/2009
25.15
 282,670 26.44 26.44 25.15 42,190 43,970 0
30/10/2009
26.44
 310,910 26.29 26.58 26.15 25,310 12,500 0
29/10/2009
26.29
 456,610 26.87 26.87 25.58 50,380 15,930 0
28/10/2009
26.87
 262,000 26.29 27.01 26.44 83,250 10,640 0
27/10/2009
26.29
 392,900 26.87 26.87 26.01 63,000 2,500 0
26/10/2009
26.87
 304,940 27.44 27.87 26.72 79,060 5,130 0
23/10/2009
27.44
 743,220 27.58 27.72 27.44 218,900 34,570 0
22/10/2009
27.58
 679,370 28.15 28.15 27.44 64,100 81,910 0
21/10/2009
28.15
 1,102,610 27.30 28.15 27.44 283,040 6,500 0
20/10/2009
27.30
 252,150 27.44 27.87 27.30 44,200 160 0
19/10/2009
27.44
 158,280 27.72 27.72 27.44 24,670 48,620 0
16/10/2009
27.72
 394,210 27.72 28.01 27.58 35,440 18,000 0
15/10/2009
27.72
 1,817,050 27.72 28.87 27.72 238,980 8,190 0
14/10/2009
27.72
 299,030 27.44 27.72 27.44 115,930 1,700 0
13/10/2009
27.44
 236,850 27.72 27.72 27.44 162,910 770 0
12/10/2009
27.72
 366,430 27.58 27.87 27.44 203,150 8,190 0
09/10/2009
27.58
 225,750 27.44 27.72 27.44 119,610 15,560 0
08/10/2009
27.44
 189,820 27.30 27.58 27.15 142,970 1,810 0
07/10/2009
27.30
 166,030 26.87 27.72 27.15 90,060 2,970 0
06/10/2009
26.87
 146,610 26.58 27.15 26.72 119,960 26,600 0
05/10/2009
26.58
 183,360 26.15 26.58 26.01 100,140 5,720 0
02/10/2009
26.15
 443,670 27.15 27.15 25.87 192,590 212,660 0
01/10/2009
27.15
 177,980 27.87 27.87 27.15 107,910 28,000 0
30/09/2009
27.87
 293,430 27.87 27.87 27.30 98,640 55,420 0
29/09/2009
27.87
 492,250 26.58 27.87 26.44 133,530 234,310 0
28/09/2009
26.58
 409,980 27.15 27.15 26.44 135,370 165,970 0
25/09/2009
27.15
 385,240 27.44 27.44 26.87 130,710 177,740 0
24/09/2009
27.44
 472,530 28.01 28.01 27.44 123,600 197,000 0
23/09/2009
28.01
 359,340 27.72 28.30 27.72 132,920 6,300 0
22/09/2009
27.72
 517,020 28.01 28.15 27.58 193,390 90,620 0
21/09/2009
28.01
 445,730 28.01 28.44 28.01 194,700 70,960 0
18/09/2009
28.01
 551,980 28.30 28.30 28.01 152,130 180,410 0
17/09/2009
28.30
 585,750 28.58 30.01 28.01 83,530 74,570 0
16/09/2009
28.58
 885,230 27.30 28.58 27.44 124,140 119,800 0
15/09/2009
27.30
 211,170 27.58 27.58 27.15 79,000 49,830 0
14/09/2009
27.58
 360,850 27.72 27.72 27.30 141,730 144,290 0
11/09/2009
27.72
 573,820 26.87 27.87 27.44 256,860 28,430 0
10/09/2009
26.87
 210,750 26.58 26.87 26.44 142,860 2,980 0
09/09/2009
26.58
 243,340 26.58 27.01 26.15 85,740 51,000 0
08/09/2009
26.58
 197,100 25.44 26.58 26.15 21,460 2,850 0
07/09/2009
25.44
 190,950 26.15 26.15 25.01 7,610 20,710 0
04/09/2009
26.15
 292,420 26.72 26.87 26.01 114,290 3,250 0
03/09/2009
26.72
 261,960 27.15 27.15 26.58 129,000 21,540 0
02/09/2009
27.15
 0 27.15 27.15 27.15 0 0 0
01/09/2009
27.15
 277,710 27.30 27.30 26.72 83,540 136,680 0
31/08/2009
27.30
 371,270 26.87 27.44 26.72 63,980 109,440 0
28/08/2009
26.87
 222,150 27.01 27.01 26.72 94,210 121,550 0
27/08/2009
27.01
 141,050 27.44 27.44 26.87 55,270 14,020 0
26/08/2009
27.44
 453,620 26.29 27.58 26.72 6,300 295,500 0

Chính sách bảo mật | Điều khoản sử dụng |