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)
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
25/08/2009
26.29
 416,240 27.58 27.58 26.29 54,160 140,330 0
24/08/2009
27.58
 588,730 26.29 27.58 26.58 185,380 103,580 0
21/08/2009
26.29
 386,420 25.15 26.29 26.01 188,270 11,030 0
20/08/2009
25.15
 284,800 24.01 25.15 24.29 103,040 300 0
19/08/2009
24.01
 256,510 23.15 24.29 23.44 19,050 5,930 0
18/08/2009
23.15
 70,150 23.01 23.29 22.87 20,440 17,060 0
17/08/2009
23.01
 63,790 23.58 23.58 23.01 5,210 24,530 0
14/08/2009
23.58
 110,660 23.44 23.58 23.15 29,540 43,580 0
13/08/2009
23.44
 194,030 23.58 24.01 23.44 16,250 92,410 0
12/08/2009
23.58
 117,250 23.15 23.58 23.15 47,820 14,930 0
11/08/2009
23.15
 85,860 23.29 23.44 23.15 24,270 38,280 0
10/08/2009
23.29
 142,980 22.87 23.29 22.58 2,520 1,460 0
07/08/2009
22.87
 35,950 22.58 22.87 22.58 7,470 120 0
06/08/2009
22.58
 63,470 22.58 22.87 22.58 40,730 1,130 0
05/08/2009
22.58
 42,820 22.44 22.72 22.44 20,880 15,600 0
04/08/2009
22.44
 149,810 22.44 22.87 22.44 42,490 66,190 0
03/08/2009
22.44
 54,580 22.44 22.72 22.29 18,550 30,920 0
31/07/2009
22.44
 136,860 22.44 22.87 22.44 30,270 111,080 0
30/07/2009
22.44
 13,740 22.87 22.87 22.29 300 3,430 0
29/07/2009
22.87
 58,200 22.72 23.15 22.72 27,330 3,840 0
28/07/2009
22.72
 134,950 23.72 23.72 22.72 82,070 4,690 0
27/07/2009
23.72
 229,230 22.87 24.01 22.87 167,740 11,100 0
24/07/2009
22.87
 129,880 21.86 22.87 22.87 115,700 27,200 0
23/07/2009
21.86
 109,880 21.58 21.86 21.44 68,190 41,200 0
22/07/2009
21.58
 135,000 21.44 21.72 21.44 102,710 26,910 0
21/07/2009
21.44
 124,540 20.72 21.44 21.15 107,130 44,820 0
20/07/2009
20.72
 147,100 21.44 21.44 20.58 115,140 53,870 0
17/07/2009
21.44
 44,960 21.44 21.44 21.29 0 0 0
16/07/2009
21.44
 120,540 21.29 21.72 21.29 39,130 59,490 0
15/07/2009
21.29
 114,540 20.72 21.29 20.72 20,670 45,000 0
14/07/2009
20.72
 134,360 21.01 21.01 20.58 13,060 62,520 0
13/07/2009
21.01
 95,690 21.44 21.44 20.86 46,460 50,000 0
10/07/2009
21.44
 152,580 21.58 21.58 21.44 35,790 97,420 0
09/07/2009
21.58
 272,970 22.01 22.29 21.44 26,430 261,900 0
08/07/2009
22.01
 178,700 22.01 22.01 21.29 40,720 154,330 0
07/07/2009
22.01
 211,980 23.01 23.01 21.86 2,950 166,270 0

Chính sách bảo mật | Điều khoản sử dụng |