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

26.05
-0.50
(-1.88%)
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
(2025-11-04) 		3.15 13.76% 254,318,300 25,208,100 641.0
22.90
26.70
26.55
2 tháng
(2025-10-06) 		4.65 21.73% 356,647,200 26,161,800 663.6
18.90
26.70
26.55
3 tháng
(2025-09-05) 		3.90 17.61% 515,871,500 25,660,700 652.2
18.90
26.70
26.55
6 tháng
(2025-06-09) 		7.32 39.10% 1,084,003,100 15,296,425 423.1
18.58
26.70
26.55
12 tháng
(2024-12-09) 		2.48 10.53% 1,604,854,200 -14,109,180 -168.7
16.28
26.70
26.55
24 tháng
(2023-12-15) 		-0.35 -1.34% 2,689,991,700 -83,267,579 -2,204.7
16.28
34.13
26.55
36 tháng
(2022-12-20) 		8.94 52.22% 3,911,651,300 -54,652,944 -1,594.3
16.28
34.13
26.55
60 tháng
(2020-12-30) 		14.27 121.15% 8,050,749,980 -463,840 -821.7
11.78
34.13
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2008
26.21
 130,410 25.98 26.21 25.75 119,280 6,950 0
21/04/2008
25.98
 286,470 25.53 25.98 25.75 241,880 0 0
18/04/2008
25.53
 268,890 25.08 25.53 25.30 234,260 102,100 0
17/04/2008
25.08
 107,290 24.62 25.08 24.17 64,510 160 0
16/04/2008
24.62
 86,120 25.08 25.08 24.62 57,350 11,600 0
11/04/2008
25.08
 145,580 25.53 25.53 25.08 91,590 24,620 0
10/04/2008
25.53
 223,890 25.98 25.98 25.53 201,860 12,290 0
09/04/2008
25.98
 319,740 25.53 25.98 25.75 240,440 151,500 0
08/04/2008
25.53
 473,760 25.08 25.53 25.30 314,740 50,000 0
07/04/2008
25.08
 5,850 24.62 25.08 25.08 0 0 0
04/04/2008
24.62
 1,090 24.40 24.62 24.62 0 0 0
03/04/2008
24.40
 2,000 24.17 24.40 24.40 0 0 0
02/04/2008
24.17
 1,210 23.95 24.17 24.17 0 0 0
01/04/2008
23.95
 4,520 23.72 23.95 23.95 0 0 0
31/03/2008
23.72
 12,250 23.50 23.72 23.72 0 3,950 0
28/03/2008
23.50
 110,320 23.27 23.50 23.50 43,290 103,350 0
27/03/2008
23.27
 47,370 23.04 23.27 23.04 24,620 25,000 0
26/03/2008
23.04
 172,140 22.37 23.27 22.59 38,110 54,320 0
25/03/2008
22.37
 467,060 23.50 23.50 22.37 229,490 101,640 0
24/03/2008
23.50
 441,410 24.62 24.62 23.50 107,110 200,560 0
21/03/2008
24.62
 192,360 25.30 25.30 24.40 66,800 500 0
20/03/2008
25.30
 91,650 25.53 25.75 24.85 7,070 16,490 0
19/03/2008
25.53
 173,170 25.08 26.21 25.30 0 45,200 0
18/03/2008
25.08
 270,440 26.21 26.21 25.08 63,020 4,230 0
17/03/2008
26.21
 266,550 27.56 27.56 26.21 66,900 430 0
14/03/2008
27.56
 179,420 27.11 27.56 26.88 133,520 60 0
13/03/2008
27.11
 131,910 26.66 27.79 26.66 86,220 11,920 0
12/03/2008
26.66
 94,010 25.98 27.11 25.98 28,560 11,040 0
11/03/2008
25.98
 191,690 26.88 26.88 25.75 92,190 40,590 0
10/03/2008
26.88
 174,780 25.75 26.88 26.88 97,850 37,200 0
07/03/2008
25.75
 7,790 24.62 25.75 25.75 6,700 0 0
06/03/2008
24.62
 9,350 23.50 24.62 24.62 250 0 0
05/03/2008
23.50
 203,000 24.62 24.62 23.50 83,420 86,320 0
04/03/2008
24.62
 348,070 25.75 25.75 24.62 194,800 2,940 0
03/03/2008
25.75
 224,210 26.43 26.43 25.53 130,410 1,000 0
29/02/2008
26.43
 340,900 26.43 26.88 26.21 185,580 49,030 0
28/02/2008
26.43
 144,760 26.21 26.66 26.21 63,670 0 0
27/02/2008
26.21
 133,940 25.75 26.88 25.75 60,030 0 0
26/02/2008
25.75
 260,060 26.88 26.88 25.75 196,600 500 0
25/02/2008
26.88
 175,940 25.75 26.88 25.98 76,040 58,130 0
22/02/2008
25.75
 309,810 26.88 26.88 25.75 128,050 154,460 0
21/02/2008
26.88
 147,840 28.24 28.24 26.88 66,430 0 0
20/02/2008
28.24
 102,990 29.59 29.82 28.24 33,430 1,420 0
19/02/2008
29.59
 192,010 30.27 30.27 28.92 29,630 20,000 0
18/02/2008
30.27
 239,030 31.85 31.85 30.27 26,350 1,330 0
15/02/2008
31.85
 33,520 31.85 31.85 31.63 12,590 0 0
14/02/2008
31.85
 40,640 31.63 32.08 31.85 10,720 5,840 0
13/02/2008
31.63
 66,200 32.53 32.53 31.63 17,370 24,260 0
12/02/2008
32.53
 54,840 33.89 33.89 32.53 18,900 13,860 0
01/02/2008
33.89
 139,130 33.66 33.89 33.21 57,550 43,800 0
31/01/2008
33.66
 115,570 33.89 33.89 32.76 32,860 8,710 0
30/01/2008
33.89
 181,220 32.31 33.89 33.21 75,440 2,730 0
29/01/2008
32.31
 159,350 30.95 32.31 30.50 46,680 7,000 0
28/01/2008
30.95
 125,510 30.50 30.95 30.50 102,730 14,770 0
25/01/2008
30.50
 147,220 30.05 30.72 30.05 95,520 15,300 0
24/01/2008
30.05
 185,680 30.27 30.95 30.05 0 0 0
23/01/2008
30.27
 138,550 31.18 31.18 30.05 42,150 28,290 0
22/01/2008
31.18
 100,600 31.85 31.85 30.50 11,000 29,450 0
21/01/2008
31.85
 115,120 32.08 32.31 31.85 45,930 0 0
18/01/2008
32.08
 141,790 31.18 32.08 30.95 96,670 4,370 0
17/01/2008
31.18
 81,270 31.63 32.31 30.72 0 0 0
16/01/2008
31.63
 78,870 30.27 31.63 31.40 0 2,830 0
15/01/2008
30.27
 169,930 31.18 31.18 30.05 55,200 18,240 0
14/01/2008
31.18
 131,010 32.08 32.08 31.18 39,470 1,000 0
11/01/2008
32.08
 93,420 31.63 32.76 31.85 47,900 1,880 0
10/01/2008
31.63
 249,040 32.98 32.98 31.63 15,670 188,990 0
09/01/2008
32.98
 55,240 33.44 33.44 32.98 5,510 5,130 0
08/01/2008
33.44
 85,640 33.44 33.89 33.44 47,330 2,420 0
07/01/2008
33.44
 103,050 33.66 33.66 32.98 61,950 10,210 0
04/01/2008
33.66
 26,350 33.89 33.89 33.66 10,400 500 0
03/01/2008
33.89
 41,270 34.56 34.56 33.89 4,020 7,390 0
02/01/2008
34.56
 154,350 34.34 34.56 34.34 127,180 3,990 0
28/12/2007
34.34
 61,460 33.66 34.34 33.89 46,260 150 0
27/12/2007
33.66
 87,730 34.34 34.34 33.44 17,940 0 0
26/12/2007
34.34
 54,190 33.44 34.34 33.89 19,400 50 0
25/12/2007
33.44
 190,080 34.79 35.02 33.44 25,910 19,570 0
24/12/2007
34.79
 81,960 35.24 35.24 34.79 29,630 2,210 0
21/12/2007
35.24
 86,150 34.79 35.24 34.79 58,930 0 0
20/12/2007
34.79
 337,000 34.79 35.24 34.56 295,090 1,610 0
19/12/2007
34.79
 168,830 33.66 34.79 33.89 89,490 160 0
18/12/2007
33.66
 156,720 32.53 33.66 32.53 144,470 200 0
17/12/2007
32.53
 118,900 32.76 32.98 32.53 78,300 2,200 0
14/12/2007
32.76
 96,640 33.21 33.44 32.76 5,640 33,640 0
13/12/2007
33.21
 84,640 33.89 33.89 33.21 6,840 15,800 0
12/12/2007
33.89
 103,220 33.44 33.89 33.44 54,100 20,210 0
11/12/2007
33.44
 119,370 34.34 34.34 33.44 400 860 0
10/12/2007
34.34
 72,230 34.79 34.79 34.11 9,590 0 0
07/12/2007
34.79
 70,290 35.02 35.02 34.56 7,500 0 0
06/12/2007
35.02
 92,030 35.02 35.02 34.56 53,810 3,770 0
05/12/2007
35.02
 72,550 35.24 35.24 34.79 38,800 16,010 0
04/12/2007
35.24
 212,790 35.02 35.69 35.24 91,880 21,000 0
03/12/2007
35.02
 108,180 34.11 35.02 34.34 57,080 24,370 0
30/11/2007
34.11
 217,460 34.79 34.79 34.11 50,690 179,300 0
29/11/2007
34.79
 65,740 35.02 35.24 34.79 1,520 4,400 0
28/11/2007
35.02
 42,430 35.02 35.24 34.79 4,700 1,000 0
27/11/2007
35.02
 90,710 35.24 35.69 35.02 650 0 0
26/11/2007
35.24
 101,880 34.79 35.24 34.56 36,700 19,720 0
23/11/2007
34.79
 55,640 34.79 34.79 34.56 15,810 6,820 0
22/11/2007
34.79
 109,390 34.79 35.02 34.56 29,920 18,840 0
21/11/2007
34.79
 144,900 34.79 34.79 34.34 94,050 1,350 0

Chính sách bảo mật | Điều khoản sử dụng |