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)
18/01/2010
13.81
 194,500 14.50 14.50 13.81 91,280 30,000 3.8
15/01/2010
14.50
 155,100 14.84 14.84 14.50 64,800 69,370 -0.3
14/01/2010
14.84
 76,820 14.84 15.07 14.84 15,890 0 1.0
13/01/2010
14.84
 215,090 14.73 14.96 14.38 46,070 26,280 1.3
12/01/2010
14.73
 218,830 15.18 15.30 14.73 111,860 25,000 5.8
11/01/2010
15.18
 124,180 15.53 15.64 15.07 23,360 0 1.6
08/01/2010
15.53
 364,810 15.75 15.98 15.53 23,010 6,180 1.2
07/01/2010
15.75
 226,570 15.75 15.87 15.53 52,380 2,560 3.4
06/01/2010
15.75
 235,780 15.98 16.10 15.53 37,620 16,990 1.4
05/01/2010
15.98
 422,770 16.10 16.90 15.53 182,880 230 13.4
04/01/2010
16.10
 617,810 15.41 16.10 15.41 203,720 185,860 1.3
31/12/2009
15.41
 489,910 15.53 15.64 15.18 70 21,770 0
30/12/2009
15.53
 938,950 15.07 15.53 14.73 3,260 0 0
29/12/2009
15.07
 374,560 15.41 15.41 14.84 8,340 1,000 0
28/12/2009
15.41
 360,520 15.41 15.41 14.84 6,730 1,090 0
25/12/2009
15.41
 688,180 15.30 15.53 14.96 50,580 0 0
24/12/2009
15.30
 651,930 14.73 15.30 14.50 247,700 10,970 0
23/12/2009
14.73
 467,690 14.04 14.73 14.38 130,940 28,860 0
22/12/2009
14.04
 308,210 13.47 14.04 14.04 128,470 192,050 0
21/12/2009
13.47
 159,870 12.90 13.47 13.24 32,430 29,910 0
18/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
18/12/2009
12.90
 774,350 13.53 14.16 12.90 171,750 655,290 0
17/12/2009
13.53
 305,550 13.61 13.61 13.19 89,440 81,000 0
16/12/2009
13.61
 422,840 14.30 14.30 13.61 96,750 173,170 0
15/12/2009
14.30
 274,130 14.21 14.30 14.21 132,170 54,560 0
14/12/2009
14.21
 95,020 13.61 14.21 13.61 6,080 100 0
11/12/2009
13.61
 297,510 13.70 13.87 13.44 139,120 0 0
10/12/2009
13.70
 274,350 13.79 14.04 13.70 93,150 128,930 0
09/12/2009
13.79
 178,110 14.38 14.38 13.79 46,820 57,830 0
08/12/2009
14.38
 210,720 14.47 14.47 14.04 74,500 62,940 0
07/12/2009
14.47
 135,470 14.38 14.73 14.30 29,370 67,850 0
04/12/2009
14.38
 369,430 14.38 14.90 14.21 149,350 278,970 0
03/12/2009
14.38
 315,400 14.64 14.81 14.30 128,770 188,610 0
02/12/2009
14.64
 390,100 15.24 15.24 14.56 179,310 128,840 0
01/12/2009
15.24
 263,520 15.07 15.50 15.07 148,100 6,130 0
30/11/2009
15.07
 279,680 14.38 15.07 14.56 158,680 52,280 0
27/11/2009
14.38
 275,290 13.70 14.38 13.19 64,640 7,180 0
26/11/2009
13.70
 658,330 14.30 14.30 13.61 268,270 74,750 0
25/11/2009
14.30
 429,670 14.98 15.07 14.30 60,750 25,700 0
24/11/2009
14.98
 235,240 15.24 15.33 14.73 98,220 2,040 0
23/11/2009
15.24
 260,450 15.93 15.93 15.16 20,160 7,340 0
20/11/2009
15.93
 607,970 16.01 16.18 15.84 401,490 37,580 0
19/11/2009
16.01
 590,710 15.58 16.10 15.41 377,330 2,780 0
18/11/2009
15.58
 429,780 14.98 15.58 14.73 164,870 4,430 0
17/11/2009
14.98
 348,800 14.38 14.98 14.38 83,090 1,520 0
16/11/2009
14.38
 212,010 14.21 14.47 14.13 65,440 15,740 0
13/11/2009
14.21
 241,660 14.47 14.47 14.21 52,580 64,900 0
12/11/2009
14.47
 208,660 13.87 14.56 13.96 25,010 400 0
11/11/2009
13.87
 199,840 13.53 13.87 13.53 67,690 140 0
10/11/2009
13.53
 305,920 13.61 13.96 13.36 87,270 175,020 0
09/11/2009
13.61
 305,480 14.30 14.30 13.61 80,670 6,550 0
06/11/2009
14.30
 337,990 14.73 14.90 14.30 54,430 142,000 0
05/11/2009
14.73
 473,900 14.56 14.98 14.56 81,470 366,990 0
04/11/2009
14.56
 431,660 14.38 14.90 14.04 167,190 600 0
03/11/2009
14.38
 686,120 15.07 15.07 14.38 21,080 39,410 0
02/11/2009
15.07
 282,670 15.84 15.84 15.07 42,190 43,970 0
30/10/2009
15.84
 310,910 15.75 15.93 15.67 25,310 12,500 0
29/10/2009
15.75
 456,610 16.10 16.10 15.33 50,380 15,930 0
28/10/2009
16.10
 262,000 15.75 16.18 15.84 83,250 10,640 0
27/10/2009
15.75
 392,900 16.10 16.10 15.58 63,000 2,500 0
26/10/2009
16.10
 304,940 16.44 16.70 16.01 79,060 5,130 0
23/10/2009
16.44
 743,220 16.53 16.61 16.44 218,900 34,570 0
22/10/2009
16.53
 679,370 16.87 16.87 16.44 64,100 81,910 0
21/10/2009
16.87
 1,102,610 16.35 16.87 16.44 283,040 6,500 0
20/10/2009
16.35
 252,150 16.44 16.70 16.35 44,200 160 0
19/10/2009
16.44
 158,280 16.61 16.61 16.44 24,670 48,620 0
16/10/2009
16.61
 394,210 16.61 16.78 16.53 35,440 18,000 0
15/10/2009
16.61
 1,817,050 16.61 17.30 16.61 238,980 8,190 0
14/10/2009
16.61
 299,030 16.44 16.61 16.44 115,930 1,700 0
13/10/2009
16.44
 236,850 16.61 16.61 16.44 162,910 770 0
12/10/2009
16.61
 366,430 16.53 16.70 16.44 203,150 8,190 0
09/10/2009
16.53
 225,750 16.44 16.61 16.44 119,610 15,560 0
08/10/2009
16.44
 189,820 16.35 16.53 16.27 142,970 1,810 0
07/10/2009
16.35
 166,030 16.10 16.61 16.27 90,060 2,970 0
06/10/2009
16.10
 146,610 15.93 16.27 16.01 119,960 26,600 0
05/10/2009
15.93
 183,360 15.67 15.93 15.58 100,140 5,720 0
02/10/2009
15.67
 443,670 16.27 16.27 15.50 192,590 212,660 0
01/10/2009
16.27
 177,980 16.70 16.70 16.27 107,910 28,000 0
30/09/2009
16.70
 293,430 16.70 16.70 16.35 98,640 55,420 0
29/09/2009
16.70
 492,250 15.93 16.70 15.84 133,530 234,310 0
28/09/2009
15.93
 409,980 16.27 16.27 15.84 135,370 165,970 0
25/09/2009
16.27
 385,240 16.44 16.44 16.10 130,710 177,740 0
24/09/2009
16.44
 472,530 16.78 16.78 16.44 123,600 197,000 0
23/09/2009
16.78
 359,340 16.61 16.95 16.61 132,920 6,300 0
22/09/2009
16.61
 517,020 16.78 16.87 16.53 193,390 90,620 0
21/09/2009
16.78
 445,730 16.78 17.04 16.78 194,700 70,960 0
18/09/2009
16.78
 551,980 16.95 16.95 16.78 152,130 180,410 0
17/09/2009
16.95
 585,750 17.12 17.98 16.78 83,530 74,570 0
16/09/2009
17.12
 885,230 16.35 17.12 16.44 124,140 119,800 0
15/09/2009
16.35
 211,170 16.53 16.53 16.27 79,000 49,830 0
14/09/2009
16.53
 360,850 16.61 16.61 16.35 141,730 144,290 0
11/09/2009
16.61
 573,820 16.10 16.70 16.44 256,860 28,430 0
10/09/2009
16.10
 210,750 15.93 16.10 15.84 142,860 2,980 0
09/09/2009
15.93
 243,340 15.93 16.18 15.67 85,740 51,000 0
08/09/2009
15.93
 197,100 15.24 15.93 15.67 21,460 2,850 0
07/09/2009
15.24
 190,950 15.67 15.67 14.98 7,610 20,710 0
04/09/2009
15.67
 292,420 16.01 16.10 15.58 114,290 3,250 0
03/09/2009
16.01
 261,960 16.27 16.27 15.93 129,000 21,540 0
02/09/2009
16.27
 0 16.27 16.27 16.27 0 0 0
01/09/2009
16.27
 277,710 16.35 16.35 16.01 83,540 136,680 0
31/08/2009
16.35
 371,270 16.10 16.44 16.01 63,980 109,440 0

Chính sách bảo mật | Điều khoản sử dụng |