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

34.70
-2.50
(-6.72%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |