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)
11/01/2024
15.82
 3,921,700 15.88 15.88 15.59 0 0 0
10/01/2024
15.79
 4,480,600 15.76 15.85 15.64 0 0 0
09/01/2024
15.67
 9,948,800 15.97 16.03 15.53 0 0 0
08/01/2024
16.03
 5,211,800 16.32 16.41 16.00 0 0 0
05/01/2024
16.29
 2,793,300 16.52 16.52 16.29 0 0 0
04/01/2024
16.46
 4,302,700 16.61 16.73 16.46 0 0 0
03/01/2024
16.52
 2,960,600 16.38 16.52 16.32 0 0 0
02/01/2024
16.41
 2,793,300 16.70 16.70 16.41 0 0 0
01/01/2024
16.58
 3,265,400 16.35 16.58 16.32 0 0 0
29/12/2023
16.58
 3,265,400 16.35 16.58 16.32 0 0 0
28/12/2023
16.41
 2,937,400 16.55 16.58 16.29 0 0 0
27/12/2023
16.58
 2,028,000 16.64 16.64 16.44 0 0 0
26/12/2023
16.46
 1,947,600 16.64 16.79 16.46 0 0 0
25/12/2023
16.58
 2,634,000 16.35 16.58 16.29 0 0 0
22/12/2023
16.29
 1,788,600 16.46 16.49 16.23 0 0 0
21/12/2023
16.44
 2,161,300 16.23 16.46 16.17 0 0 0
20/12/2023
16.41
 2,421,600 16.17 16.41 16.05 0 0 0
19/12/2023
16.11
 2,665,100 15.82 16.11 15.82 0 0 0
18/12/2023
15.82
 1,635,100 15.85 16.03 15.70 0 0 0
15/12/2023
15.82
 2,754,200 16.05 16.17 15.82 0 0 0
14/12/2023
15.94
 2,620,500 16.32 16.32 15.94 0 0 0
13/12/2023
16.11
 6,997,400 16.73 16.76 15.85 0 0 0
12/12/2023
16.73
 2,041,000 16.67 16.76 16.52 0 0 0
11/12/2023
16.67
 2,235,800 16.93 16.93 16.58 0 0 0
08/12/2023
16.70
 3,989,900 16.61 16.70 16.29 0 0 0
07/12/2023
16.55
 7,681,300 16.76 16.93 16.23 0 0 0
06/12/2023
17.05
 5,331,400 16.87 17.08 16.58 0 0 0
05/12/2023
16.85
 7,871,100 16.87 17.46 16.82 0 0 0
04/12/2023
16.87
 6,103,400 16.79 16.99 16.64 0 0 0
01/12/2023
16.61
 3,944,500 16.52 16.79 16.32 0 0 0
30/11/2023
16.41
 5,420,200 16.76 16.90 16.41 0 0 0
29/11/2023
16.73
 10,971,600 16.23 16.79 16.05 0 0 0
28/11/2023
16.00
 2,460,100 16.03 16.08 15.64 0 0 0
27/11/2023
16.03
 4,919,300 15.91 16.14 15.64 0 0 0
24/11/2023
15.82
 4,064,500 15.70 15.82 15.26 0 0 0
23/11/2023
15.59
 6,999,100 16.23 16.58 15.59 0 0 0
22/11/2023
16.23
 3,895,600 16.29 16.29 16.03 0 0 0
21/11/2023
16.29
 7,375,600 15.88 16.29 15.70 0 0 0
20/11/2023
15.64
 2,804,700 15.29 15.79 15.29 0 0 0
17/11/2023
15.47
 8,466,800 15.94 15.97 15.23 0 0 0
16/11/2023
16.00
 2,519,200 15.70 16.00 15.67 0 0 0
15/11/2023
15.79
 5,037,000 16.23 16.29 15.79 0 0 0
14/11/2023
16.05
 3,746,100 16.29 16.29 15.88 0 0 0
13/11/2023
16.03
 4,844,400 15.76 16.08 15.67 0 0 0
10/11/2023
15.70
 5,559,700 15.82 16.11 15.70 0 0 0
09/11/2023
15.91
 7,637,100 15.85 16.08 15.70 0 0 0
08/11/2023
16.03
 5,016,700 15.23 16.03 15.15 0 0 0
07/11/2023
15.41
 5,312,400 15.15 15.73 14.91 0 0 0
06/11/2023
15.15
 3,041,200 15.09 15.21 14.85 0 0 0
03/11/2023
15.09
 4,243,900 15.15 15.15 14.74 0 0 0
02/11/2023
15.03
 4,679,100 14.59 15.18 14.53 0 0 0
01/11/2023
14.47
 3,897,300 13.80 14.47 13.54 0 0 0
31/10/2023
13.80
 10,709,100 14.47 14.53 13.36 0 0 0
30/10/2023
14.36
 3,226,000 15.23 15.59 14.36 0 0 0
27/10/2023
15.12
 7,641,800 14.77 15.29 14.56 0 0 0
26/10/2023
14.74
 13,804,400 15.32 15.41 14.74 0 0 0
25/10/2023
15.82
 4,797,900 16.17 16.29 15.82 0 0 0
24/10/2023
16.17
 4,362,900 16.29 16.35 15.85 0 0 0
23/10/2023
16.35
 6,585,600 16.55 16.55 15.82 0 0 0
20/10/2023
16.58
 8,846,500 16.41 16.58 15.62 0 0 0
19/10/2023
16.29
 7,221,800 16.23 16.58 16.11 0 0 0
18/10/2023
16.29
 13,617,300 16.05 16.52 15.44 0 0 0
17/10/2023
15.82
 7,673,400 16.87 16.90 15.82 0 0 0
16/10/2023
16.82
 11,817,500 16.96 17.52 16.64 0 0 0
13/10/2023
16.67
 8,014,000 16.29 16.82 16.23 0 0 0
12/10/2023
16.41
 9,743,200 16.17 16.76 16.17 0 0 0
11/10/2023
16.29
 15,292,100 15.29 16.41 15.29 0 0 0
10/10/2023
15.35
 5,478,500 15.59 15.67 15.29 0 0 0
09/10/2023
15.53
 5,719,100 15.53 15.76 15.44 0 0 0
06/10/2023
15.12
 2,152,700 15.21 15.21 14.77 0 0 0
05/10/2023
15.15
 5,525,000 14.82 15.41 14.79 0 0 0
04/10/2023
14.91
 3,612,200 14.30 15.09 14.18 0 0 0
03/10/2023
14.38
 3,544,800 14.97 14.97 14.36 0 0 0
02/10/2023
15.23
 2,759,800 15.12 15.53 14.88 0 0 0
29/09/2023
15.12
 2,401,000 15.35 15.41 15.00 0 0 0
28/09/2023
15.32
 4,507,300 14.94 15.32 14.71 0 0 0
27/09/2023
14.77
 3,114,700 14.21 14.77 14.03 0 0 0
26/09/2023
14.06
 3,500,800 14.15 14.62 13.89 0 0 0
25/09/2023
14.06
 3,626,000 14.91 15.26 14.06 0 0 0
22/09/2023
14.91
 7,738,200 15.26 15.32 14.59 0 0 0
21/09/2023
15.53
 3,447,600 15.94 15.94 15.53 0 0 0
20/09/2023
15.82
 3,095,000 15.67 15.85 15.67 0 0 0
19/09/2023
15.62
 3,895,600 15.70 15.82 15.29 0 0 0
18/09/2023
15.62
 3,910,700 15.82 16.11 15.56 0 0 0
15/09/2023
15.94
 6,368,900 15.88 16.52 15.82 0 0 0
14/09/2023
15.70
 6,526,800 15.41 15.88 15.38 0 0 0
13/09/2023
15.53
 6,796,700 15.64 15.91 15.38 0 0 0
12/09/2023
15.50
 3,616,500 15.26 15.50 15.15 0 0 0
11/09/2023
15.23
 8,476,500 15.59 15.94 15.23 0 0 0
08/09/2023
15.50
 4,069,900 15.53 15.59 15.38 0 0 0
07/09/2023
15.53
 8,389,300 15.29 15.59 15.09 0 0 0
06/09/2023
15.26
 4,262,200 15.32 15.41 15.15 0 0 0
05/09/2023
15.18
 5,413,300 15.29 15.38 15.12 0 0 0
04/09/2023
12.19
 3,539,200 12.25 12.33 12.13 0 0 0
01/09/2023
10.93
 3,552,900 10.90 11.13 10.72 0 0 0
31/08/2023
14.94
 4,280,100 14.77 14.94 14.65 0 0 0
30/08/2023
14.71
 1,501,100 14.71 14.77 14.53 0 0 0
29/08/2023
14.71
 4,240,300 14.59 14.77 14.44 0 0 0
28/08/2023
14.41
 2,072,500 14.56 14.56 14.36 0 0 0
25/08/2023
14.44
 2,659,100 14.33 14.50 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |