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)
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
20/11/2007
34.79
 106,030 35.24 35.24 34.56 31,930 34,360 0
19/11/2007
35.24
 63,240 35.47 35.47 35.24 2,710 5,100 0
16/11/2007
35.47
 68,710 36.15 36.15 35.47 32,400 24,740 0
15/11/2007
36.15
 186,330 35.47 36.15 35.24 146,860 1,100 0
14/11/2007
35.47
 288,500 34.11 35.69 35.02 128,190 199,740 0
13/11/2007
34.11
 196,260 35.47 35.47 34.11 80,760 48,960 0
12/11/2007
35.47
 99,080 35.69 36.15 35.47 57,510 300 0
09/11/2007
35.69
 182,330 36.15 36.15 35.24 77,100 10,500 0
08/11/2007
36.15
 167,790 37.28 37.28 36.15 36,000 117,660 0
07/11/2007
37.28
 106,220 37.28 37.28 36.82 59,380 30,430 0
06/11/2007
37.28
 338,700 36.15 37.28 35.92 225,350 6,100 0
05/11/2007
36.15
 374,100 37.28 37.28 35.69 64,920 276,500 0
02/11/2007
37.28
 165,650 37.73 37.73 37.05 19,760 62,410 0
01/11/2007
37.73
 83,350 37.73 38.41 37.73 18,380 6,000 0
31/10/2007
37.73
 132,600 37.95 38.18 37.73 59,330 13,000 0
30/10/2007
37.95
 293,310 37.50 38.41 37.95 232,910 72,210 0
29/10/2007
37.50
 327,630 38.63 38.63 37.50 59,060 252,570 0
26/10/2007
38.63
 146,600 39.31 39.53 38.63 30,730 2,500 0
25/10/2007
39.31
 391,220 38.86 39.99 39.08 205,000 15,410 0
24/10/2007
38.86
 206,330 38.41 38.86 38.41 83,850 5,520 0
23/10/2007
38.41
 249,130 39.08 39.08 38.41 69,600 17,360 0
22/10/2007
39.08
 208,460 39.53 39.53 39.08 33,050 8,000 0
19/10/2007
39.53
 404,880 39.53 39.76 39.31 21,880 29,150 0
18/10/2007
39.53
 570,960 39.31 39.76 39.31 387,220 41,060 0
17/10/2007
39.31
 356,920 39.53 39.76 39.31 168,640 0 0
16/10/2007
39.53
 351,020 39.76 39.99 39.53 59,070 0 0
15/10/2007
39.76
 390,690 39.08 39.76 39.08 190,220 6,780 0
12/10/2007
39.08
 399,310 38.86 39.08 38.63 110,200 400 0
11/10/2007
38.86
 330,840 38.86 39.31 38.63 169,480 700 0
10/10/2007
38.86
 248,210 38.18 39.08 38.41 101,030 5,000 0
09/10/2007
38.18
 276,810 37.95 39.08 38.18 29,600 2,420 0
08/10/2007
37.95
 313,920 38.41 38.41 37.50 36,150 63,000 0
05/10/2007
38.41
 527,900 39.31 39.31 38.41 0 0 0
04/10/2007
39.31
 744,760 40.44 40.44 39.31 304,700 255,100 0

Chính sách bảo mật | Điều khoản sử dụng |