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)
10/11/2008
12.88
 156,040 13.21 13.21 12.71 43,470 93,720 0
07/11/2008
13.21
 167,180 13.87 13.87 13.21 104,610 65,970 0
06/11/2008
13.87
 154,030 14.36 14.69 13.70 58,170 550 0
05/11/2008
14.36
 602,450 13.70 14.36 14.20 368,990 240,000 0
04/11/2008
13.70
 376,770 13.12 13.70 12.88 104,080 241,200 0
03/11/2008
13.12
 101,280 13.21 13.29 12.63 61,520 10,000 0
31/10/2008
13.21
 93,030 12.88 13.21 12.96 44,730 17,720 0
30/10/2008
12.88
 184,090 12.30 12.88 12.30 93,140 50,080 0
29/10/2008
12.30
 289,350 11.72 12.30 12.22 102,940 72,150 0
28/10/2008
11.72
 206,090 11.89 12.46 11.31 87,440 129,400 0
27/10/2008
11.89
 234,310 12.46 12.46 11.89 84,690 75,700 0
24/10/2008
12.46
 246,620 13.04 13.04 12.46 77,000 148,790 0
23/10/2008
13.04
 330,320 13.70 13.70 13.04 165,500 245,450 0
22/10/2008
13.70
 83,340 13.54 13.87 13.21 60,380 40,590 0
21/10/2008
13.54
 159,230 12.96 13.54 13.37 48,900 28,900 0
20/10/2008
12.96
 218,470 13.62 13.62 12.96 120,440 94,380 0
17/10/2008
13.62
 134,610 13.70 13.87 13.62 67,860 115,670 0
16/10/2008
13.70
 199,010 14.12 14.12 13.45 121,820 71,810 0
15/10/2008
14.12
 566,680 13.45 14.12 13.70 333,670 350,300 0
14/10/2008
13.45
 87,600 12.88 13.45 13.45 19,800 87,050 0
13/10/2008
12.88
 130,030 12.88 13.29 12.88 57,550 72,960 0
10/10/2008
12.88
 358,680 13.54 13.54 12.88 210,120 287,750 0
09/10/2008
13.54
 163,370 13.37 14.03 12.88 47,220 17,340 0
08/10/2008
13.37
 344,900 13.78 13.78 13.21 64,350 203,380 0
07/10/2008
13.78
 351,210 14.45 14.45 13.78 136,270 172,540 0
06/10/2008
14.45
 418,070 15.19 15.19 14.45 155,290 185,780 0
03/10/2008
15.19
 155,390 15.35 15.44 14.86 36,110 74,530 0
02/10/2008
15.35
 525,920 16.01 16.34 15.35 22,870 355,770 0
01/10/2008
16.01
 299,110 16.18 16.51 15.44 20,580 115,320 0
30/09/2008
16.18
 3,630 17.00 17.00 16.18 2,000 0 0
29/09/2008
17.00
 562,510 16.34 17.00 16.34 317,560 3,060 0
26/09/2008
16.34
 511,250 15.60 16.34 15.85 188,000 149,290 0
25/09/2008
15.60
 422,360 14.86 15.60 15.02 323,220 36,310 0
24/09/2008
14.86
 317,160 14.78 15.44 14.69 215,050 114,470 0
23/09/2008
14.78
 650,200 14.12 14.78 14.12 483,160 109,500 0
22/09/2008
14.12
 290,500 13.45 14.12 14.12 81,720 12,190 0
19/09/2008
13.45
 329,520 12.88 13.45 13.45 92,490 311,450 0
18/09/2008
12.88
 424,890 13.54 13.54 12.88 322,220 239,880 0
17/09/2008
13.54
 413,830 14.20 14.20 13.54 166,300 328,140 0
16/09/2008
14.20
 230,920 14.94 14.94 14.20 72,790 149,520 0
15/09/2008
14.94
 270,360 15.19 15.93 14.86 96,600 203,430 0
12/09/2008
15.19
 367,060 15.93 15.93 15.19 131,780 188,960 0
11/09/2008
15.93
 133,010 16.43 16.43 15.85 59,530 62,220 0
10/09/2008
16.43
 134,530 16.18 16.67 15.60 7,580 81,440 0
09/09/2008
16.18
 218,630 17.00 17.00 16.18 35,480 135,790 0
08/09/2008
17.00
 154,300 17.83 17.83 17.00 9,800 51,050 0
05/09/2008
17.83
 89,010 18.65 18.65 17.83 9,000 52,700 0
04/09/2008
18.65
 198,310 18.65 18.65 17.83 32,770 89,240 0
03/09/2008
18.65
 587,530 18.65 19.32 18.16 65,260 403,200 0
29/08/2008
18.65
 104,900 19.48 19.48 18.65 57,780 42,890 0
28/08/2008
19.48
 139,800 20.47 20.47 19.48 51,760 44,820 0
27/08/2008
20.47
 316,870 21.46 21.46 20.47 195,910 218,630 0
26/08/2008
21.46
 411,520 20.80 21.79 21.13 134,610 270,740 0
25/08/2008
20.80
 83,270 19.81 20.80 20.80 77,090 26,070 0
22/08/2008
19.81
 254,170 18.99 19.81 19.48 225,730 3,750 0
21/08/2008
18.99
 194,630 18.16 18.99 18.49 77,650 82,630 0
20/08/2008
18.16
 283,710 18.82 18.99 17.99 150,620 26,240 0
19/08/2008
18.82
 400,520 18.49 19.32 18.16 344,870 4,480 0
18/08/2008
18.49
 145,100 17.66 18.49 18.49 100,620 2,000 0
15/08/2008
17.66
 46,620 17.17 17.66 17.66 16,620 0 0
14/08/2008
17.17
 261,780 16.67 17.17 16.67 28,690 4,130 0
13/08/2008
16.67
 114,120 16.67 16.67 16.26 75,400 610 0
12/08/2008
16.67
 517,520 16.34 16.67 16.34 87,430 227,800 0
11/08/2008
16.34
 68,860 15.93 16.34 16.34 0 3,450 0
08/08/2008
15.93
 87,180 15.60 16.01 15.68 70,200 6,390 0
07/08/2008
15.60
 100,150 15.60 16.01 15.60 8,890 0 0
06/08/2008
15.60
 208,900 15.19 15.60 15.60 72,200 100,000 0
05/08/2008
15.19
 180,410 15.60 15.60 15.19 132,840 9,070 0
04/08/2008
15.60
 99,600 16.01 16.01 15.60 39,410 300 0
01/08/2008
16.01
 278,640 16.51 16.51 16.01 155,320 70,270 0
31/07/2008
16.51
 422,530 16.10 16.51 15.85 357,190 4,300 0
30/07/2008
16.10
 354,230 15.77 16.18 15.52 163,610 9,560 0
29/07/2008
15.77
 33,560 15.35 15.77 15.77 3,300 4,190 0
28/07/2008
15.35
 448,660 14.94 15.35 14.53 0 185,990 0
25/07/2008
14.94
 61,550 15.35 15.35 14.94 51,400 2,890 0
24/07/2008
15.35
 171,770 15.77 15.77 15.35 80,430 91,830 0
23/07/2008
15.77
 49,620 16.18 16.18 15.77 49,530 6,680 0
22/07/2008
16.18
 102,350 16.67 16.67 16.18 101,500 15,250 0
21/07/2008
16.67
 21,110 17.17 17.17 16.67 16,520 17,640 0
18/07/2008
17.17
 390,820 17.66 17.66 17.17 305,100 95,250 0
17/07/2008
17.66
 546,740 17.17 17.66 17.50 136,270 167,440 0
16/07/2008
17.17
 825,520 16.67 17.17 16.43 411,750 33,160 0
15/07/2008
16.67
 27,710 16.34 16.67 16.67 17,150 8,400 0
14/07/2008
16.34
 33,550 15.93 16.34 16.34 22,840 200 0
11/07/2008
15.93
 98,890 15.52 15.93 15.93 31,700 0 0
10/07/2008
15.52
 181,460 15.11 15.52 15.52 129,610 67,560 0
09/07/2008
15.11
 466,180 14.69 15.11 14.94 157,660 11,330 0
08/07/2008
14.69
 682,590 14.28 14.69 14.03 343,560 6,810 0
07/07/2008
14.28
 490,710 13.87 14.28 13.45 374,980 63,380 0
04/07/2008
13.87
 8,740 13.54 13.87 13.87 3,690 0 0
03/07/2008
13.54
 11,940 13.21 13.54 13.54 11,840 0 0
02/07/2008
13.21
 27,970 12.88 13.21 13.21 15,210 0 0
01/07/2008
12.88
 28,950 12.55 12.88 12.88 4,750 5,000 0
30/06/2008
12.55
 57,890 12.22 12.55 12.55 45,380 14,900 0
27/06/2008
12.22
 186,820 11.89 12.22 11.89 100,370 9,880 0
26/06/2008
11.89
 307,810 11.56 11.89 11.56 265,710 1,000 0
25/06/2008
11.56
 39,630 11.23 11.56 11.56 29,150 0 0
24/06/2008
11.23
 60,330 10.98 11.23 11.23 43,230 2,690 0
23/06/2008
10.98
 130,610 10.73 10.98 10.90 57,070 25,460 0
20/06/2008
10.73
 256,270 10.98 10.98 10.73 250,050 39,300 0

Chính sách bảo mật | Điều khoản sử dụng |