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

19.25
-0.45
(-2.28%)
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
(2026-08-18) 		1.20 6.49% 121,900,300 -1,259,037 0
18.35
34
19.25
2 tháng
(2026-07-20) 		0.40 2.07% 189,119,800 -1,259,037 0
17.50
34
19.25
3 tháng
(2026-06-19) 		1.10 5.89% 268,858,900 -1,259,037 0
17.50
34
19.25
6 tháng
(2026-03-23) 		-0.85 -4.14% 523,411,000 -1,259,037 0
11.35
34
19.25
12 tháng
(2025-09-22) 		6.78 52.48% 1,656,686,100 -1,259,037 0
11.32
34
19.25
24 tháng
(2024-09-27) 		3.73 23.38% 3,095,242,400 -1,259,037 0
9.76
34
19.25
36 tháng
(2023-10-03) 		5.32 36.95% 4,376,524,300 -1,259,037 0
9.76
34
19.25
60 tháng
(2021-10-13) 		8.78 80.41% 7,794,329,200 79,433,031 1,314.2
7.47
34
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2010
11.26
 336,760 11.12 11.26 11.12 440,711 374,231 3.3
16/06/2010
11.12
 148,180 11.10 11.26 11.10 66,830 102,850 -1.8
15/06/2010
11.10
 160,710 11.19 11.19 11.07 77,530 117,730 -2.0
14/06/2010
11.19
 214,080 11.23 11.28 11.19 61,700 140,400 -3.9
11/06/2010
11.23
 203,960 11.03 11.39 11.19 281,261 300,421 -0.9
10/06/2010
11.03
 126,530 10.98 11.05 10.94 48,420 63,800 -0.7
09/06/2010
10.98
 147,040 11.12 11.28 10.98 53,100 67,950 -0.7
08/06/2010
11.12
 230,700 10.89 11.12 10.78 59,000 156,260 -4.6
07/06/2010
10.89
 385,400 11.21 11.21 10.89 190,530 239,520 -2.3
04/06/2010
11.21
 213,900 11.37 11.37 11.19 109,890 93,680 0.8
03/06/2010
11.37
 162,680 11.39 11.42 11.30 67,000 36,440 1.5
02/06/2010
11.39
 229,720 11.53 11.53 11.37 62,630 119,870 -2.9
01/06/2010
11.53
 150,000 11.64 11.64 11.42 55,900 44,640 0.6
31/05/2010
11.64
 159,800 11.76 11.76 11.42 65,370 36,310 1.5
28/05/2010
11.76
 250,690 11.35 11.87 11.64 67,930 77,810 -0.5
27/05/2010
11.35
 329,650 11.35 11.35 11.23 195,920 141,610 2.7
26/05/2010
11.35
 268,500 11.30 11.39 11.26 107,700 202,440 -4.7
25/05/2010
11.30
 288,530 11.19 11.42 11.10 195,890 96,840 4.9
24/05/2010
11.19
 406,980 10.75 11.21 10.75 250,920 74,160 8.7
21/05/2010
10.75
 432,710 11.30 11.30 10.75 172,110 106,740 3.2
20/05/2010
11.30
 224,420 11.19 11.42 10.78 64,150 71,000 -0.4
19/05/2010
11.19
 376,190 11.64 11.64 11.19 112,580 208,010 -4.7
18/05/2010
11.64
 298,850 11.99 11.99 11.64 101,200 100,000 0.1
17/05/2010
11.99
 452,490 12.33 12.33 11.87 172,040 126,850 2.4
14/05/2010
12.33
 319,700 12.56 12.56 12.33 62,200 55,400 0.4
13/05/2010
12.56
 373,540 12.22 12.56 12.22 152,400 50,160 5.5
12/05/2010
12.22
 384,220 12.33 12.33 12.10 201,940 74,630 6.8
11/05/2010
12.33
 190,680 12.33 12.44 12.22 14,280 1,810 0.7
10/05/2010
12.33
 357,650 12.44 12.44 12.22 115,000 4,000 6.0
07/05/2010
12.44
 517,010 12.56 12.56 12.10 55,620 12,130 2.4
06/05/2010
12.56
 190,640 12.67 12.79 12.56 15,260 21,510 -0.3
05/05/2010
12.67
 168,570 12.79 12.79 12.56 19,770 1,840 1.0
04/05/2010
12.79
 236,730 12.67 13.01 12.67 56,670 15,840 2.3
29/04/2010
12.67
 334,660 12.79 12.90 12.67 25,150 27,410 -0.1
28/04/2010
12.79
 374,960 13.01 13.01 12.79 41,270 54,000 -0.7
27/04/2010
13.01
 262,640 13.24 13.24 13.01 152,400 63,650 5.1
26/04/2010
13.24
 500,070 13.24 13.36 13.01 246,150 191,810 3.2
22/04/2010
13.24
 916,030 12.90 13.47 13.24 119,960 61,000 3.4
21/04/2010
12.90
 803,400 12.33 12.90 12.44 21,800 218,720 -11.0
20/04/2010
12.33
 290,420 12.56 12.67 12.22 1,300 162,380 -8.7
19/04/2010
12.56
 266,890 12.67 12.67 12.33 5,760 118,240 -6.2
16/04/2010
12.67
 506,180 12.79 13.01 12.56 13,380 343,150 -18.3
15/04/2010
12.79
 368,280 12.90 13.01 12.79 102,230 167,860 -3.7
14/04/2010
12.90
 643,760 12.90 13.01 12.67 12,050 295,790 -15.9
13/04/2010
12.90
 296,490 13.01 13.01 12.79 1,400 152,340 -8.5
12/04/2010
13.01
 141,940 13.36 13.36 13.01 10,040 62,310 -3.0
09/04/2010
13.36
 265,740 13.13 13.36 13.13 120,580 62,960 3.4
08/04/2010
13.13
 391,650 13.01 13.47 13.01 47,390 137,280 -5.2
07/04/2010
13.01
 119,360 13.13 13.13 12.90 6,850 58,130 -2.9
06/04/2010
13.13
 293,520 13.24 13.36 13.13 104,340 50,380 3.1
05/04/2010
13.24
 139,770 13.24 13.36 13.24 89,860 0 5.2
02/04/2010
13.24
 157,640 13.24 13.36 13.13 109,550 41,660 3.9
01/04/2010
13.24
 283,790 12.79 13.24 12.67 150,420 38,000 6.4
31/03/2010
12.79
 107,400 12.79 13.01 12.79 36,750 17,510 1.1
30/03/2010
12.79
 308,780 13.13 13.13 12.79 10,300 243,400 -13.1
29/03/2010
13.13
 88,630 13.24 13.24 13.01 11,840 14,690 -0.2
26/03/2010
13.24
 146,580 13.13 13.24 13.01 70,550 95,390 -1.4
25/03/2010
13.13
 150,070 13.24 13.24 13.01 15,260 1,260 0.8
24/03/2010
13.24
 160,260 13.24 13.59 13.24 28,090 4,000 1.4
23/03/2010
13.24
 179,610 13.47 13.47 13.24 305,878 291,778 0.8
22/03/2010
13.47
 186,960 13.70 13.70 13.47 14,440 102,340 -5.2
19/03/2010
13.70
 103,310 13.59 13.70 13.47 23,310 11,880 0.7
18/03/2010
13.59
 135,450 13.47 13.59 13.36 410 12,260 -0.7
17/03/2010
13.47
 193,160 13.59 13.70 13.47 6,370 77,500 -4.2
16/03/2010
13.59
 300,680 14.04 14.04 13.59 2,300 45,690 -2.6
15/03/2010
14.04
 209,830 14.27 14.38 14.04 28,150 36,430 -0.5
12/03/2010
14.27
 326,750 14.27 14.38 14.04 33,740 0 2.1
11/03/2010
14.27
 190,140 14.38 14.38 14.27 88,260 36,510 3.2
10/03/2010
14.38
 498,640 14.16 14.38 14.04 243,580 30,300 13.3
09/03/2010
14.16
 291,250 14.04 14.16 14.04 174,840 2,070 10.7
08/03/2010
14.04
 155,290 13.93 14.16 13.93 23,970 1,200 1.4
05/03/2010
13.93
 338,550 13.81 13.93 13.70 235,370 5,580 13.9
04/03/2010
13.81
 419,540 13.36 13.81 13.47 130,370 6,540 7.4
03/03/2010
13.36
 298,100 12.90 13.47 13.01 63,140 23,850 2.2
02/03/2010
12.90
 145,210 13.01 13.13 12.90 61,400 59,570 0.1
01/03/2010
13.01
 204,830 12.90 13.24 12.90 43,210 127,600 -4.8
26/02/2010
12.90
 496,070 12.90 13.13 12.67 352,530 532,370 -10.1
25/02/2010
12.90
 324,110 13.24 13.24 12.90 157,150 296,180 -7.9
24/02/2010
13.24
 198,700 13.13 13.24 13.01 113,410 40,720 4.2
23/02/2010
13.13
 138,450 13.59 13.59 13.13 41,570 51,100 -0.6
22/02/2010
13.59
 127,270 13.59 13.93 13.47 70,810 52,530 1.1
12/02/2010
13.59
 181,550 13.36 13.70 13.47 61,410 10,800 3.0
11/02/2010
13.36
 211,940 12.79 13.36 12.79 89,480 0 5.2
10/02/2010
12.79
 167,710 12.44 12.90 12.67 65,040 15,180 2.8
09/02/2010
12.44
 232,940 12.90 13.01 12.44 30,100 175,460 -8.0
08/02/2010
12.90
 105,880 13.24 13.24 12.90 36,560 45,770 -0.5
05/02/2010
13.24
 180,450 13.59 13.59 13.24 18,390 96,230 -4.5
04/02/2010
13.59
 372,570 13.47 13.70 13.47 26,840 42,960 -1.0
03/02/2010
13.47
 200,910 13.36 13.59 13.36 30,440 27,460 0.2
02/02/2010
13.36
 92,600 13.36 13.47 13.24 45,300 38,300 0.4
01/02/2010
13.36
 84,880 13.24 13.36 13.13 33,660 1,600 1.9
29/01/2010
13.24
 166,940 13.13 13.47 13.13 70,280 70,960 -0.0
28/01/2010
13.13
 189,310 13.24 13.47 13.13 52,430 0 3.0
27/01/2010
13.24
 293,710 13.81 13.81 13.24 75,870 165,340 -5.2
26/01/2010
13.81
 412,170 13.47 13.93 13.70 55,390 129,280 -4.4
25/01/2010
13.47
 209,700 13.47 13.70 13.47 90,100 22,300 4.0
22/01/2010
13.47
 200,130 13.70 13.93 13.36 89,170 38,000 3.1
21/01/2010
13.70
 215,190 13.81 14.04 13.70 131,700 2,120 7.8
20/01/2010
13.81
 255,340 14.50 14.50 13.81 67,240 187,500 -7.4
19/01/2010
14.50
 190,540 13.81 14.50 14.27 55,880 26,910 1.8

Chính sách bảo mật | Điều khoản sử dụng |