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

29.95
0.65
(2.22%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |