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)
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
11/02/2009
18.86
 77,330 19.44 19.44 18.86 36,580 32,980 0
10/02/2009
19.44
 16,790 19.44 19.44 19.29 6,850 13,340 0
09/02/2009
19.44
 86,630 19.44 19.86 19.44 18,090 77,600 0
06/02/2009
19.44
 122,580 19.72 19.72 19.44 46,790 112,850 0
05/02/2009
19.72
 72,300 19.86 19.86 19.58 41,410 31,000 0
04/02/2009
19.86
 29,340 19.86 20.01 19.86 17,850 18,450 0
03/02/2009
19.86
 82,320 20.15 20.15 19.86 50,810 62,750 0
02/02/2009
20.15
 47,710 20.58 20.58 20.01 16,490 39,130 0
23/01/2009
20.58
 27,070 20.15 20.58 20.15 7,620 14,720 0
22/01/2009
20.15
 52,750 20.15 20.29 20.01 15,170 42,500 0
21/01/2009
20.15
 30,590 20.58 20.58 20.15 750 15,380 0
20/01/2009
20.58
 11,350 20.86 20.86 20.44 1,890 4,050 0
19/01/2009
20.86
 59,500 20.58 20.86 20.58 54,560 6,500 0
16/01/2009
20.58
 136,180 20.58 21.01 20.58 40,480 80,430 0
15/01/2009
20.58
 89,160 21.44 21.44 20.58 40,500 57,740 0
14/01/2009
21.44
 114,080 21.29 21.44 21.15 61,350 20,800 0
13/01/2009
21.29
 38,430 21.44 21.44 21.29 15,000 0 0
12/01/2009
21.44
 14,400 21.72 21.72 21.29 8,070 4,200 0
09/01/2009
21.72
 43,190 21.58 21.72 21.44 13,180 390 0
08/01/2009
21.58
 54,900 22.01 22.01 21.44 39,960 43,590 0
07/01/2009
22.01
 58,850 21.29 22.01 21.72 42,200 4,190 0
06/01/2009
21.29
 194,050 22.01 22.01 21.01 47,620 42,170 0
05/01/2009
22.01
 17,130 23.15 23.15 22.01 3,060 0 0
02/01/2009
23.15
 19,310 24.29 24.29 23.15 3,380 0 0
31/12/2008
24.29
 1,047,520 23.44 24.29 22.58 3,940 114,120 0
30/12/2008
23.44
 320,740 22.87 23.44 22.72 75,270 102,330 0
29/12/2008
22.87
 420,710 21.86 22.87 22.15 3,820 200 0
26/12/2008
21.86
 470,810 21.15 21.86 21.01 730 0 0
25/12/2008
21.15
 355,560 20.72 21.15 20.29 1,100 2,880 0
24/12/2008
20.72
 198,930 20.72 20.72 20.01 5,630 1,100 0
23/12/2008
20.72
 231,980 20.15 20.72 19.72 26,280 10,800 0
22/12/2008
20.15
 261,110 19.29 20.15 20.01 820 53,760 0
19/12/2008
19.29
 113,450 20.01 20.01 19.29 27,890 87,380 0
18/12/2008
20.01
 146,800 19.72 20.01 19.29 6,610 70,100 0

Chính sách bảo mật | Điều khoản sử dụng |