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)
17/10/2024
15.56
 3,417,100 15.47 15.56 15.15 0 0 0
16/10/2024
15.41
 1,705,000 15.56 15.62 15.38 0 0 0
15/10/2024
15.59
 7,649,300 15.85 15.91 15.29 0 0 0
14/10/2024
15.88
 3,957,600 16.14 16.17 15.88 0 0 0
11/10/2024
16.14
 2,490,400 16.17 16.26 16.03 0 0 0
10/10/2024
16.03
 4,092,700 16.23 16.29 16.00 0 0 0
09/10/2024
16.23
 4,810,900 16.41 16.41 16.08 0 0 0
08/10/2024
16.44
 6,923,000 16.52 16.73 16.29 0 0 0
07/10/2024
16.38
 2,876,900 16.41 16.52 16.23 0 0 0
04/10/2024
16.23
 9,041,100 16.05 16.46 16.00 0 0 0
03/10/2024
15.97
 4,894,500 16.23 16.29 15.76 0 0 0
02/10/2024
16.14
 3,877,700 16.26 16.32 16.14 0 0 0
01/10/2024
16.05
 4,242,900 16.26 16.32 16.05 0 0 0
30/09/2024
16.23
 4,697,100 16.08 16.26 15.94 0 0 0
27/09/2024
15.97
 3,876,100 16.08 16.11 15.91 0 0 0
26/09/2024
16.23
 5,720,100 16.17 16.41 15.91 0 0 0
25/09/2024
16.17
 4,968,300 16.23 16.23 16.05 0 0 0
24/09/2024
16.14
 6,765,900 15.76 16.14 15.70 0 0 0
23/09/2024
15.73
 2,838,300 15.91 15.94 15.70 0 0 0
20/09/2024
15.85
 11,017,100 15.18 15.88 15.18 0 0 0
19/09/2024
15.09
 2,155,700 15.09 15.21 15.00 0 0 0
18/09/2024
15.00
 3,050,000 15.00 15.26 15.00 0 0 0
17/09/2024
14.88
 3,697,600 14.97 14.97 14.68 0 0 0
16/09/2024
14.88
 3,597,500 15.23 15.41 14.71 0 0 0
13/09/2024
15.23
 3,328,900 15.56 15.56 15.18 0 0 0
12/09/2024
15.47
 1,598,000 15.64 15.64 15.32 0 0 0
11/09/2024
15.47
 2,888,200 15.38 15.53 15.29 0 0 0
10/09/2024
15.62
 2,353,200 15.82 15.82 15.41 0 0 0
09/09/2024
15.70
 2,385,600 15.53 15.88 15.50 0 0 0
06/09/2024
15.59
 3,236,900 15.47 15.67 15.29 0 0 0
05/09/2024
15.38
 2,901,900 15.67 15.79 15.29 0 0 0
04/09/2024
15.64
 4,934,600 15.79 15.88 15.62 0 0 0
03/09/2024
18.05
 6,983,400 18.57 18.75 18.05 0 0 0
02/09/2024
16.85
 3,086,600 16.85 16.99 16.76 0 0 0
30/08/2024
16.08
 1,761,700 16.11 16.11 15.97 0 0 0
29/08/2024
16.00
 2,919,600 16.17 16.23 15.97 0 0 0
28/08/2024
16.17
 2,568,900 16.11 16.26 16.03 0 0 0
27/08/2024
16.05
 2,891,500 16.23 16.26 16.05 0 0 0
26/08/2024
16.17
 5,283,600 16.67 16.67 16.08 0 0 0
23/08/2024
16.35
 2,481,000 16.14 16.35 16.14 0 0 0
22/08/2024
16.29
 4,174,000 16.49 16.49 16.17 0 0 0
21/08/2024
16.41
 4,878,900 16.32 16.55 16.29 0 0 0
20/08/2024
16.20
 4,395,700 16.00 16.23 15.88 0 0 0
19/08/2024
16.05
 3,404,000 16.00 16.17 15.97 0 0 0
16/08/2024
15.94
 4,909,200 15.59 16.00 15.50 0 0 0
15/08/2024
15.47
 2,648,200 15.59 15.59 15.29 0 0 0
14/08/2024
15.64
 2,942,200 15.79 15.79 15.32 0 0 0
13/08/2024
15.67
 2,574,800 15.76 16.00 15.59 0 0 0
12/08/2024
15.73
 1,810,500 15.70 15.76 15.53 0 0 0
09/08/2024
15.59
 3,706,100 15.44 15.59 15.21 0 0 0
08/08/2024
15.32
 3,527,400 15.53 15.53 15.12 0 0 0
07/08/2024
15.56
 3,229,700 15.47 15.56 15.12 0 0 0
06/08/2024
15.44
 4,473,700 15.47 15.50 14.77 0 0 0
05/08/2024
15.21
 7,587,600 16.11 16.23 15.21 0 0 0
02/08/2024
16.35
 3,881,200 16.23 16.93 15.79 0 0 0
01/08/2024
16.32
 6,717,300 16.35 16.76 16.05 0 0 0
31/07/2024
16.23
 2,273,200 16.11 16.52 16.08 0 0 0
30/07/2024
16.05
 1,799,300 16.23 16.32 16.00 0 0 0
29/07/2024
16.26
 2,071,400 16.46 16.49 16.08 0 0 0
26/07/2024
16.38
 2,440,600 16.35 16.41 16.20 0 0 0
25/07/2024
16.23
 1,355,300 16.11 16.26 15.94 0 0 0
24/07/2024
16.17
 3,613,400 16.08 16.35 15.82 0 0 0
23/07/2024
16.08
 3,265,600 16.05 16.41 16.05 0 0 0
22/07/2024
16.00
 4,951,500 16.44 16.44 15.91 0 0 0
19/07/2024
16.44
 2,604,100 16.85 16.87 16.41 0 0 0
18/07/2024
16.85
 3,569,300 16.87 16.90 16.35 0 0 0
17/07/2024
16.70
 5,150,800 17.40 17.40 16.35 0 0 0
16/07/2024
17.40
 2,326,600 17.49 17.52 17.31 0 0 0
15/07/2024
17.43
 2,358,000 17.52 17.58 17.34 0 0 0
12/07/2024
17.49
 1,797,300 17.58 17.61 17.40 0 0 0
11/07/2024
17.46
 1,899,100 17.67 17.75 17.46 0 0 0
10/07/2024
17.61
 2,580,500 17.99 17.99 17.58 0 0 0
09/07/2024
17.90
 2,909,600 17.81 18.02 17.67 0 0 0
08/07/2024
17.75
 4,669,600 17.58 17.96 17.52 0 0 0
05/07/2024
17.52
 1,484,200 17.52 17.61 17.34 0 0 0
04/07/2024
17.52
 1,826,000 17.55 17.72 17.37 0 0 0
03/07/2024
17.58
 1,750,100 17.46 17.64 17.34 0 0 0
02/07/2024
17.43
 2,334,100 17.31 17.49 17.20 0 0 0
01/07/2024
17.23
 1,770,100 16.96 17.23 16.85 0 0 0
28/06/2024
16.87
 4,460,600 17.46 17.52 16.87 0 0 0
27/06/2024
17.43
 1,257,800 17.46 17.46 17.29 0 0 0
26/06/2024
17.43
 2,898,800 17.46 17.52 17.11 0 0 0
25/06/2024
17.52
 2,857,400 17.40 17.58 17.29 0 0 0
24/06/2024
17.34
 6,942,600 18.40 18.40 17.34 0 0 0
21/06/2024
18.43
 2,965,100 18.52 18.54 18.22 0 0 0
20/06/2024
18.37
 2,079,600 18.49 18.60 18.25 0 0 0
19/06/2024
18.43
 2,338,100 18.52 18.52 18.28 0 0 0
18/06/2024
18.40
 2,455,700 18.52 18.52 18.31 0 0 0
17/06/2024
18.19
 4,326,700 18.43 18.46 18.16 0 0 0
14/06/2024
18.28
 6,359,700 18.96 19.01 18.28 0 0 0
13/06/2024
18.87
 3,620,800 19.22 19.22 18.87 0 0 0
12/06/2024
19.01
 4,996,700 18.96 19.22 18.93 0 0 0
11/06/2024
18.81
 4,732,800 18.87 18.93 18.66 0 0 0
10/06/2024
18.63
 4,982,700 18.63 18.98 18.54 0 0 0
07/06/2024
18.57
 3,210,200 18.69 18.84 18.54 0 0 0
06/06/2024
18.63
 3,585,400 18.66 18.84 18.40 0 0 0
05/06/2024
18.57
 4,915,000 18.90 19.10 18.57 0 0 0
04/06/2024
18.90
 7,653,800 18.98 19.22 18.87 0 0 0
03/06/2024
18.93
 5,585,400 18.69 18.93 18.57 0 0 0
31/05/2024
18.54
 2,664,300 18.72 18.75 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |