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

30.60
1.30
(4.44%)
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)
05/11/2008
23.97
 602,450 22.87 23.97 23.70 368,990 240,000 0
04/11/2008
22.87
 376,770 21.90 22.87 21.49 104,080 241,200 0
03/11/2008
21.90
 101,280 22.04 22.18 21.08 61,520 10,000 0
31/10/2008
22.04
 93,030 21.49 22.04 21.63 44,730 17,720 0
30/10/2008
21.49
 184,090 20.53 21.49 20.53 93,140 50,080 0
29/10/2008
20.53
 289,350 19.56 20.53 20.39 102,940 72,150 0
28/10/2008
19.56
 206,090 19.84 20.80 18.87 87,440 129,400 0
27/10/2008
19.84
 234,310 20.80 20.80 19.84 84,690 75,700 0
24/10/2008
20.80
 246,620 21.77 21.77 20.80 77,000 148,790 0
23/10/2008
21.77
 330,320 22.87 22.87 21.77 165,500 245,450 0
22/10/2008
22.87
 83,340 22.59 23.14 22.04 60,380 40,590 0
21/10/2008
22.59
 159,230 21.63 22.59 22.32 48,900 28,900 0
20/10/2008
21.63
 218,470 22.73 22.73 21.63 120,440 94,380 0
17/10/2008
22.73
 134,610 22.87 23.14 22.73 67,860 115,670 0
16/10/2008
22.87
 199,010 23.56 23.56 22.46 121,820 71,810 0
15/10/2008
23.56
 566,680 22.46 23.56 22.87 333,670 350,300 0
14/10/2008
22.46
 87,600 21.49 22.46 22.46 19,800 87,050 0
13/10/2008
21.49
 130,030 21.49 22.18 21.49 57,550 72,960 0
10/10/2008
21.49
 358,680 22.59 22.59 21.49 210,120 287,750 0
09/10/2008
22.59
 163,370 22.32 23.42 21.49 47,220 17,340 0
08/10/2008
22.32
 344,900 23.01 23.01 22.04 64,350 203,380 0
07/10/2008
23.01
 351,210 24.11 24.11 23.01 136,270 172,540 0
06/10/2008
24.11
 418,070 25.35 25.35 24.11 155,290 185,780 0
03/10/2008
25.35
 155,390 25.62 25.76 24.80 36,110 74,530 0
02/10/2008
25.62
 525,920 26.73 27.28 25.62 22,870 355,770 0
01/10/2008
26.73
 299,110 27.00 27.55 25.76 20,580 115,320 0
30/09/2008
27.00
 3,630 28.38 28.38 27.00 2,000 0 0
29/09/2008
28.38
 562,510 27.28 28.38 27.28 317,560 3,060 0
26/09/2008
27.28
 511,250 26.04 27.28 26.45 188,000 149,290 0
25/09/2008
26.04
 422,360 24.80 26.04 25.07 323,220 36,310 0
24/09/2008
24.80
 317,160 24.66 25.76 24.52 215,050 114,470 0
23/09/2008
24.66
 650,200 23.56 24.66 23.56 483,160 109,500 0
22/09/2008
23.56
 290,500 22.46 23.56 23.56 81,720 12,190 0
19/09/2008
22.46
 329,520 21.49 22.46 22.46 92,490 311,450 0
18/09/2008
21.49
 424,890 22.59 22.59 21.49 322,220 239,880 0
17/09/2008
22.59
 413,830 23.70 23.70 22.59 166,300 328,140 0
16/09/2008
23.70
 230,920 24.94 24.94 23.70 72,790 149,520 0
15/09/2008
24.94
 270,360 25.35 26.59 24.80 96,600 203,430 0
12/09/2008
25.35
 367,060 26.59 26.59 25.35 131,780 188,960 0
11/09/2008
26.59
 133,010 27.42 27.42 26.45 59,530 62,220 0
10/09/2008
27.42
 134,530 27.00 27.83 26.04 7,580 81,440 0
09/09/2008
27.00
 218,630 28.38 28.38 27.00 35,480 135,790 0
08/09/2008
28.38
 154,300 29.76 29.76 28.38 9,800 51,050 0
05/09/2008
29.76
 89,010 31.14 31.14 29.76 9,000 52,700 0
04/09/2008
31.14
 198,310 31.14 31.14 29.76 32,770 89,240 0
03/09/2008
31.14
 587,530 31.14 32.24 30.31 65,260 403,200 0
29/08/2008
31.14
 104,900 32.51 32.51 31.14 57,780 42,890 0
28/08/2008
32.51
 139,800 34.17 34.17 32.51 51,760 44,820 0
27/08/2008
34.17
 316,870 35.82 35.82 34.17 195,910 218,630 0
26/08/2008
35.82
 411,520 34.72 36.37 35.27 134,610 270,740 0
25/08/2008
34.72
 83,270 33.06 34.72 34.72 77,090 26,070 0
22/08/2008
33.06
 254,170 31.69 33.06 32.51 225,730 3,750 0
21/08/2008
31.69
 194,630 30.31 31.69 30.86 77,650 82,630 0
20/08/2008
30.31
 283,710 31.41 31.69 30.03 150,620 26,240 0
19/08/2008
31.41
 400,520 30.86 32.24 30.31 344,870 4,480 0
18/08/2008
30.86
 145,100 29.48 30.86 30.86 100,620 2,000 0
15/08/2008
29.48
 46,620 28.66 29.48 29.48 16,620 0 0
14/08/2008
28.66
 261,780 27.83 28.66 27.83 28,690 4,130 0
13/08/2008
27.83
 114,120 27.83 27.83 27.14 75,400 610 0
12/08/2008
27.83
 517,520 27.28 27.83 27.28 87,430 227,800 0
11/08/2008
27.28
 68,860 26.59 27.28 27.28 0 3,450 0
08/08/2008
26.59
 87,180 26.04 26.73 26.18 70,200 6,390 0
07/08/2008
26.04
 100,150 26.04 26.73 26.04 8,890 0 0
06/08/2008
26.04
 208,900 25.35 26.04 26.04 72,200 100,000 0
05/08/2008
25.35
 180,410 26.04 26.04 25.35 132,840 9,070 0
04/08/2008
26.04
 99,600 26.73 26.73 26.04 39,410 300 0
01/08/2008
26.73
 278,640 27.55 27.55 26.73 155,320 70,270 0
31/07/2008
27.55
 422,530 26.86 27.55 26.45 357,190 4,300 0
30/07/2008
26.86
 354,230 26.31 27.00 25.90 163,610 9,560 0
29/07/2008
26.31
 33,560 25.62 26.31 26.31 3,300 4,190 0
28/07/2008
25.62
 448,660 24.94 25.62 24.25 0 185,990 0
25/07/2008
24.94
 61,550 25.62 25.62 24.94 51,400 2,890 0
24/07/2008
25.62
 171,770 26.31 26.31 25.62 80,430 91,830 0
23/07/2008
26.31
 49,620 27.00 27.00 26.31 49,530 6,680 0
22/07/2008
27.00
 102,350 27.83 27.83 27.00 101,500 15,250 0
21/07/2008
27.83
 21,110 28.66 28.66 27.83 16,520 17,640 0
18/07/2008
28.66
 390,820 29.48 29.48 28.66 305,100 95,250 0
17/07/2008
29.48
 546,740 28.66 29.48 29.21 136,270 167,440 0
16/07/2008
28.66
 825,520 27.83 28.66 27.42 411,750 33,160 0
15/07/2008
27.83
 27,710 27.28 27.83 27.83 17,150 8,400 0
14/07/2008
27.28
 33,550 26.59 27.28 27.28 22,840 200 0
11/07/2008
26.59
 98,890 25.90 26.59 26.59 31,700 0 0
10/07/2008
25.90
 181,460 25.21 25.90 25.90 129,610 67,560 0
09/07/2008
25.21
 466,180 24.52 25.21 24.94 157,660 11,330 0
08/07/2008
24.52
 682,590 23.83 24.52 23.42 343,560 6,810 0
07/07/2008
23.83
 490,710 23.14 23.83 22.46 374,980 63,380 0
04/07/2008
23.14
 8,740 22.59 23.14 23.14 3,690 0 0
03/07/2008
22.59
 11,940 22.04 22.59 22.59 11,840 0 0
02/07/2008
22.04
 27,970 21.49 22.04 22.04 15,210 0 0
01/07/2008
21.49
 28,950 20.94 21.49 21.49 4,750 5,000 0
30/06/2008
20.94
 57,890 20.39 20.94 20.94 45,380 14,900 0
27/06/2008
20.39
 186,820 19.84 20.39 19.84 100,370 9,880 0
26/06/2008
19.84
 307,810 19.29 19.84 19.29 265,710 1,000 0
25/06/2008
19.29
 39,630 18.74 19.29 19.29 29,150 0 0
24/06/2008
18.74
 60,330 18.32 18.74 18.74 43,230 2,690 0
23/06/2008
18.32
 130,610 17.91 18.32 18.19 57,070 25,460 0
20/06/2008
17.91
 256,270 18.32 18.32 17.91 250,050 39,300 0
19/06/2008
18.32
 198,840 18.87 18.87 18.32 192,590 86,900 0
18/06/2008
18.87
 355,910 19.15 19.42 18.87 292,020 500 0
17/06/2008
19.15
 57,920 18.87 19.15 19.15 8,150 25,000 0

Chính sách bảo mật | Điều khoản sử dụng |