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)
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
06/07/2009
23.01
 102,360 22.29 23.01 22.29 1,050 49,100 0
03/07/2009
22.29
 66,200 22.15 22.29 21.58 200 19,000 0
02/07/2009
22.15
 152,920 22.87 22.87 21.72 41,100 69,100 0
01/07/2009
22.87
 49,770 24.01 24.01 22.87 200 1,500 0
30/06/2009
24.01
 629,850 24.01 24.01 22.87 42,720 86,740 0
29/06/2009
24.01
 496,250 24.58 24.58 24.01 7,030 115,230 0
26/06/2009
24.58
 422,080 23.87 24.58 23.01 3,200 87,350 0
25/06/2009
23.87
 385,760 23.01 23.87 22.29 4,560 5,550 0
24/06/2009
23.01
 148,500 22.01 23.01 22.72 80 18,370 0
23/06/2009
22.01
 821,280 22.01 22.01 21.01 150,600 345,410 0
22/06/2009
22.01
 413,130 21.72 22.72 21.15 150,320 168,530 0
19/06/2009
21.72
 178,130 22.58 22.58 21.72 13,600 3,390 0
18/06/2009
22.58
 237,610 23.01 23.72 22.58 1,550 93,160 0
17/06/2009
23.01
 524,380 22.01 23.01 21.01 236,080 129,150 0
16/06/2009
22.01
 98,950 23.15 23.15 22.01 150 19,990 0
15/06/2009
23.15
 222,220 24.29 24.29 23.15 27,250 104,100 0
12/06/2009
24.29
 415,700 25.29 25.72 24.29 53,350 1,500 0
11/06/2009
25.29
 316,080 25.01 25.72 25.01 23,110 1,100 0
10/06/2009
25.01
 364,420 26.29 26.29 25.01 69,060 15,050 0
09/06/2009
26.29
 777,200 25.15 26.29 26.01 100,530 100,740 0
08/06/2009
25.15
 55,100 24.01 25.15 25.15 0 44,510 0
05/06/2009
24.01
 140,610 22.87 24.01 24.01 45,400 1,490 0
04/06/2009
22.87
 473,990 22.01 22.87 22.29 159,630 50,550 0
03/06/2009
22.01
 489,800 21.58 22.01 21.29 187,720 120,710 0
02/06/2009
21.58
 254,300 21.58 22.58 21.44 30,400 26,560 0
01/06/2009
21.58
 370,140 21.15 21.72 21.01 2,980 194,700 0
29/05/2009
21.15
 284,840 21.29 21.58 20.86 6,850 79,130 0
28/05/2009
21.29
 643,420 21.01 22.01 21.15 37,870 153,420 0
27/05/2009
21.01
 336,830 20.01 21.01 20.44 8,340 172,850 0
26/05/2009
20.01
 324,510 20.58 21.01 20.01 20,240 168,090 0
25/05/2009
20.58
 420,420 19.72 20.58 20.01 2,740 242,310 0
22/05/2009
19.72
 321,610 20.44 20.44 19.72 110,790 193,100 0
21/05/2009
20.44
 265,940 20.29 20.72 20.15 173,250 134,880 0
20/05/2009
20.29
 291,550 20.29 20.58 20.01 130,220 224,740 0

Chính sách bảo mật | Điều khoản sử dụng |