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)
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
19/05/2009
20.29
 293,440 20.72 21.44 19.72 94,230 78,890 0
18/05/2009
20.72
 43,810 21.01 21.01 20.58 5,170 1,480 0
15/05/2009
21.01
 196,640 20.72 21.15 20.86 92,000 135,660 0
14/05/2009
20.72
 213,670 21.15 21.15 20.15 105,360 63,080 0
13/05/2009
21.15
 344,200 21.29 21.29 20.72 263,850 49,610 0
12/05/2009
21.29
 187,670 21.15 21.29 20.58 12,820 28,890 0
11/05/2009
21.15
 243,570 21.01 21.44 21.01 175,570 10,770 0
08/05/2009
21.01
 126,580 21.15 21.44 20.29 0 0 0
07/05/2009
21.15
 261,970 20.44 21.44 21.15 94,100 40,600 0
06/05/2009
20.44
 377,550 21.44 21.44 20.44 185,840 22,340 0
05/05/2009
21.44
 730,920 20.58 21.58 21.44 153,200 42,800 0
04/05/2009
20.58
 171,090 19.72 20.58 20.58 81,780 220 0
29/04/2009
19.72
 57,820 18.86 19.72 18.86 11,750 5,000 0
28/04/2009
18.86
 81,960 18.86 18.86 18.15 18,300 44,160 0
27/04/2009
18.86
 90,650 18.01 18.86 18.72 54,730 9,000 0
24/04/2009
18.01
 93,980 18.86 18.86 18.01 11,560 52,330 0
23/04/2009
18.86
 76,180 19.01 19.44 18.86 12,800 650 0
22/04/2009
19.01
 163,660 18.15 19.01 18.29 86,630 80,020 0
21/04/2009
18.15
 64,420 19.01 19.01 18.15 35,100 25,790 0
20/04/2009
19.01
 16,090 20.01 20.01 19.01 5,150 9,790 0
17/04/2009
20.01
 319,350 19.44 20.01 18.58 7,390 108,260 0
16/04/2009
19.44
 82,190 19.44 19.86 19.29 240 36,630 0
15/04/2009
19.44
 241,680 20.29 20.29 19.44 104,500 83,020 0
14/04/2009
20.29
 234,190 20.29 20.72 19.72 113,700 86,900 0
13/04/2009
20.29
 359,630 19.44 20.29 20.01 80,050 165,000 0
10/04/2009
19.44
 45,340 18.58 19.44 19.29 18,230 11,330 0
09/04/2009
18.58
 141,940 18.86 19.01 18.29 47,530 13,000 0
08/04/2009
18.86
 320,490 19.72 20.01 18.86 119,700 101,740 0
07/04/2009
19.72
 279,280 18.86 19.72 18.58 81,920 141,920 0
03/04/2009
18.86
 177,040 18.01 18.86 18.72 121,770 34,110 0
02/04/2009
18.01
 131,680 17.29 18.01 17.29 94,030 35,000 0
01/04/2009
17.29
 77,910 16.72 17.29 16.72 1,930 45,590 0
31/03/2009
16.72
 183,500 17.01 17.01 16.43 93,690 126,080 0
30/03/2009
17.01
 64,640 17.29 17.58 16.72 10,440 3,680 0
27/03/2009
17.29
 171,250 18.15 18.29 17.29 22,030 8,080 0
26/03/2009
18.15
 458,450 17.29 18.15 17.43 258,960 174,460 0
25/03/2009
17.29
 277,860 16.58 17.29 16.58 228,440 105,260 0
24/03/2009
16.58
 236,190 15.86 16.58 16.01 151,720 20,600 0
23/03/2009
15.86
 149,630 16.58 16.58 15.86 29,040 15,300 0
20/03/2009
16.58
 96,890 16.58 17.15 16.29 1,500 30,150 0
19/03/2009
16.58
 354,890 16.86 17.58 16.58 80,370 29,230 0
18/03/2009
16.86
 81,610 16.15 16.86 16.86 0 38,930 0
17/03/2009
16.15
 399,670 15.43 16.15 16.01 75,470 266,890 0
16/03/2009
15.43
 62,890 15.15 15.43 15.15 19,620 41,940 0
13/03/2009
15.15
 50,620 15.15 15.29 15.15 11,330 28,350 0
12/03/2009
15.15
 60,880 15.29 15.43 15.15 250 19,000 0
11/03/2009
15.29
 91,770 15.29 15.58 15.15 13,500 58,770 0
10/03/2009
15.29
 55,430 15.15 15.72 15.01 920 18,280 0
09/03/2009
15.15
 24,030 15.01 15.15 15.01 2,400 16,000 0
06/03/2009
15.01
 37,080 15.01 15.15 14.86 4,700 20,000 0
05/03/2009
15.01
 70,980 15.43 15.72 15.01 400 55,910 0
04/03/2009
15.43
 57,650 15.15 15.43 15.01 49,130 22,620 0
03/03/2009
15.15
 57,210 15.86 15.86 15.15 17,000 49,310 0
02/03/2009
15.86
 80,600 15.43 15.86 15.43 49,660 10,590 0
27/02/2009
15.43
 76,670 15.15 15.43 14.86 63,670 2,320 0
26/02/2009
15.15
 65,240 15.58 15.58 14.86 4,210 36,470 0
25/02/2009
15.58
 106,650 15.01 15.72 15.01 530 55,550 0
24/02/2009
15.01
 72,840 15.72 15.72 15.01 14,310 21,410 0
23/02/2009
15.72
 66,140 16.43 16.43 15.72 11,010 6,080 0
20/02/2009
16.43
 42,190 16.29 16.43 15.72 1,050 25,000 0
19/02/2009
16.29
 73,180 16.72 16.86 16.15 270 17,150 0
18/02/2009
16.72
 125,090 17.43 17.43 16.58 20,870 120 0
17/02/2009
17.43
 159,100 18.29 18.29 17.43 21,500 58,810 0
16/02/2009
18.29
 32,840 18.58 18.58 18.29 10,900 13,940 0
13/02/2009
18.58
 43,440 19.01 19.01 18.43 11,300 39,490 0
12/02/2009
19.01
 67,900 18.86 19.15 18.86 40,100 42,410 0

Chính sách bảo mật | Điều khoản sử dụng |