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
(2026-08-17) 		0.70 3.69% 149,033,400 0 0
18.05
39.50
19.70
2 tháng
(2026-07-20) 		0.70 3.69% 258,946,400 0 0
18.05
42.30
19.70
3 tháng
(2026-06-18) 		8.30 73.07% 398,043,300 0 0
10.81
42.30
19.70
6 tháng
(2026-03-20) 		8.30 73.07% 774,147,800 0 0
10.64
42.30
19.70
12 tháng
(2025-09-22) 		8.55 76.97% 1,577,447,000 0 0
10.64
42.30
19.70
24 tháng
(2024-09-26) 		8.55 76.97% 3,179,437,700 0 0
9.76
42.30
19.70
36 tháng
(2023-10-02) 		7.76 65.20% 4,548,119,600 0 0
9.76
42.30
19.70
60 tháng
(2021-10-12) 		8.66 78.86% 8,112,669,600 84,564,189 1,387.9
7.47
42.30
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2008
18.14
 169,930 18.68 18.68 18.00 55,200 18,240 0
14/01/2008
18.68
 131,010 19.22 19.22 18.68 39,470 1,000 0
11/01/2008
19.22
 93,420 18.95 19.63 19.09 47,900 1,880 0
10/01/2008
18.95
 249,040 19.76 19.76 18.95 15,670 188,990 0
09/01/2008
19.76
 55,240 20.03 20.03 19.76 5,510 5,130 0
08/01/2008
20.03
 85,640 20.03 20.30 20.03 47,330 2,420 0
07/01/2008
20.03
 103,050 20.17 20.17 19.76 61,950 10,210 0
04/01/2008
20.17
 26,350 20.30 20.30 20.17 10,400 500 0
03/01/2008
20.30
 41,270 20.71 20.71 20.30 4,020 7,390 0
02/01/2008
20.71
 154,350 20.57 20.71 20.57 127,180 3,990 0
28/12/2007
20.57
 61,460 20.17 20.57 20.30 46,260 150 0
27/12/2007
20.17
 87,730 20.57 20.57 20.03 17,940 0 0
26/12/2007
20.57
 54,190 20.03 20.57 20.30 19,400 50 0
25/12/2007
20.03
 190,080 20.85 20.98 20.03 25,910 19,570 0
24/12/2007
20.85
 81,960 21.12 21.12 20.85 29,630 2,210 0
21/12/2007
21.12
 86,150 20.85 21.12 20.85 58,930 0 0
20/12/2007
20.85
 337,000 20.85 21.12 20.71 295,090 1,610 0
19/12/2007
20.85
 168,830 20.17 20.85 20.30 89,490 160 0
18/12/2007
20.17
 156,720 19.49 20.17 19.49 144,470 200 0
17/12/2007
19.49
 118,900 19.63 19.76 19.49 78,300 2,200 0
14/12/2007
19.63
 96,640 19.90 20.03 19.63 5,640 33,640 0
13/12/2007
19.90
 84,640 20.30 20.30 19.90 6,840 15,800 0
12/12/2007
20.30
 103,220 20.03 20.30 20.03 54,100 20,210 0
11/12/2007
20.03
 119,370 20.57 20.57 20.03 400 860 0
10/12/2007
20.57
 72,230 20.85 20.85 20.44 9,590 0 0
07/12/2007
20.85
 70,290 20.98 20.98 20.71 7,500 0 0
06/12/2007
20.98
 92,030 20.98 20.98 20.71 53,810 3,770 0
05/12/2007
20.98
 72,550 21.12 21.12 20.85 38,800 16,010 0
04/12/2007
21.12
 212,790 20.98 21.39 21.12 91,880 21,000 0
03/12/2007
20.98
 108,180 20.44 20.98 20.57 57,080 24,370 0
30/11/2007
20.44
 217,460 20.85 20.85 20.44 50,690 179,300 0
29/11/2007
20.85
 65,740 20.98 21.12 20.85 1,520 4,400 0
28/11/2007
20.98
 42,430 20.98 21.12 20.85 4,700 1,000 0
27/11/2007
20.98
 90,710 21.12 21.39 20.98 650 0 0
26/11/2007
21.12
 101,880 20.85 21.12 20.71 36,700 19,720 0
23/11/2007
20.85
 55,640 20.85 20.85 20.71 15,810 6,820 0
22/11/2007
20.85
 109,390 20.85 20.98 20.71 29,920 18,840 0
21/11/2007
20.85
 144,900 20.85 20.85 20.57 94,050 1,350 0
20/11/2007
20.85
 106,030 21.12 21.12 20.71 31,930 34,360 0
19/11/2007
21.12
 63,240 21.25 21.25 21.12 2,710 5,100 0
16/11/2007
21.25
 68,710 21.66 21.66 21.25 32,400 24,740 0
15/11/2007
21.66
 186,330 21.25 21.66 21.12 146,860 1,100 0
14/11/2007
21.25
 288,500 20.44 21.39 20.98 128,190 199,740 0
13/11/2007
20.44
 196,260 21.25 21.25 20.44 80,760 48,960 0
12/11/2007
21.25
 99,080 21.39 21.66 21.25 57,510 300 0
09/11/2007
21.39
 182,330 21.66 21.66 21.12 77,100 10,500 0
08/11/2007
21.66
 167,790 22.33 22.33 21.66 36,000 117,660 0
07/11/2007
22.33
 106,220 22.33 22.33 22.06 59,380 30,430 0
06/11/2007
22.33
 338,700 21.66 22.33 21.52 225,350 6,100 0
05/11/2007
21.66
 374,100 22.33 22.33 21.39 64,920 276,500 0
02/11/2007
22.33
 165,650 22.60 22.60 22.20 19,760 62,410 0
01/11/2007
22.60
 83,350 22.60 23.01 22.60 18,380 6,000 0
31/10/2007
22.60
 132,600 22.74 22.88 22.60 59,330 13,000 0
30/10/2007
22.74
 293,310 22.47 23.01 22.74 232,910 72,210 0
29/10/2007
22.47
 327,630 23.15 23.15 22.47 59,060 252,570 0
26/10/2007
23.15
 146,600 23.55 23.69 23.15 30,730 2,500 0
25/10/2007
23.55
 391,220 23.28 23.96 23.42 205,000 15,410 0
24/10/2007
23.28
 206,330 23.01 23.28 23.01 83,850 5,520 0
23/10/2007
23.01
 249,130 23.42 23.42 23.01 69,600 17,360 0
22/10/2007
23.42
 208,460 23.69 23.69 23.42 33,050 8,000 0
19/10/2007
23.69
 404,880 23.69 23.82 23.55 21,880 29,150 0
18/10/2007
23.69
 570,960 23.55 23.82 23.55 387,220 41,060 0
17/10/2007
23.55
 356,920 23.69 23.82 23.55 168,640 0 0
16/10/2007
23.69
 351,020 23.82 23.96 23.69 59,070 0 0
15/10/2007
23.82
 390,690 23.42 23.82 23.42 190,220 6,780 0
12/10/2007
23.42
 399,310 23.28 23.42 23.15 110,200 400 0
11/10/2007
23.28
 330,840 23.28 23.55 23.15 169,480 700 0
10/10/2007
23.28
 248,210 22.88 23.42 23.01 101,030 5,000 0
09/10/2007
22.88
 276,810 22.74 23.42 22.88 29,600 2,420 0
08/10/2007
22.74
 313,920 23.01 23.01 22.47 36,150 63,000 0
05/10/2007
23.01
 527,900 23.55 23.55 23.01 0 0 0
04/10/2007
23.55
 744,760 24.23 24.23 23.55 304,700 255,100 0
03/10/2007
24.23
 504,740 24.23 24.36 23.69 230,530 20,100 0
02/10/2007
24.23
 513,480 24.09 24.23 23.01 53,820 44,400 0
01/10/2007
24.09
 583,260 23.01 24.09 23.82 53,670 36,770 0
28/09/2007
23.01
 509,270 21.93 23.01 22.06 97,200 50,000 0
27/09/2007
21.93
 236,540 22.06 22.06 21.66 112,960 0 0
26/09/2007
22.06
 383,180 22.06 22.33 21.79 183,480 0 0
25/09/2007
22.06
 454,760 21.25 22.20 21.79 180,950 560 0
24/09/2007
21.25
 414,810 20.85 21.25 20.85 23,380 8,570 0
21/09/2007
20.85
 287,840 20.98 20.98 20.71 104,940 1,000 0
20/09/2007
20.98
 311,460 20.98 20.98 20.57 53,560 0 0
19/09/2007
20.98
 261,240 20.85 21.12 20.85 74,010 61,990 0
18/09/2007
20.85
 349,100 21.52 21.52 20.85 37,440 50,000 0
17/09/2007
21.52
 315,930 21.12 21.66 21.12 233,600 0 0
14/09/2007
21.12
 213,870 20.57 21.25 20.71 178,590 480 0
13/09/2007
20.57
 106,870 20.85 20.85 20.57 47,000 4,750 0
12/09/2007
20.85
 81,060 20.85 21.12 20.85 4,850 0 0
11/09/2007
20.85
 147,430 21.25 21.25 20.85 54,050 3,530 0
10/09/2007
21.25
 101,630 21.66 21.66 21.25 2,170 700 0
07/09/2007
21.66
 219,580 21.12 21.66 20.98 13,690 8,600 0
06/09/2007
21.12
 287,410 20.57 21.12 20.71 137,050 450 0
05/09/2007
20.57
 248,500 20.30 20.85 20.30 151,420 2,200 0
04/09/2007
20.30
 185,070 19.76 20.30 19.90 68,910 4,060 0
31/08/2007
19.76
 197,500 19.90 20.03 19.76 19,780 119,370 0
30/08/2007
19.90
 177,790 19.49 19.90 19.49 54,040 100 0
29/08/2007
19.49
 173,240 19.63 19.63 19.36 48,820 84,850 0
28/08/2007
19.63
 179,840 20.03 20.03 19.63 43,070 108,980 0
27/08/2007
20.03
 96,210 19.63 20.03 19.76 25,500 0 0
24/08/2007
19.63
 161,800 19.63 19.90 19.49 9,550 100,100 0

Chính sách bảo mật | Điều khoản sử dụng |