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)
24/08/2023
14.36
 2,345,600 14.12 14.36 14.06 0 0 0
23/08/2023
14.24
 2,302,300 14.06 14.27 13.83 0 0 0
22/08/2023
14.06
 3,224,800 14.12 14.21 13.39 0 0 0
21/08/2023
14.06
 4,262,900 13.80 14.38 13.77 0 0 0
18/08/2023
13.92
 7,333,100 14.91 15.00 13.92 0 0 0
17/08/2023
14.94
 4,703,100 15.06 15.18 14.94 0 0 0
16/08/2023
15.09
 6,296,300 15.12 15.44 15.00 0 0 0
15/08/2023
14.97
 3,106,600 15.15 15.15 14.97 0 0 0
14/08/2023
15.03
 3,988,100 15.03 15.09 14.88 0 0 0
11/08/2023
14.94
 4,384,800 15.15 15.15 14.74 0 0 0
10/08/2023
15.03
 3,940,700 15.26 15.44 14.97 0 0 0
09/08/2023
15.12
 3,559,600 15.29 15.32 15.03 0 0 0
08/08/2023
15.29
 7,492,100 15.38 15.59 15.23 0 0 0
07/08/2023
15.18
 3,598,200 15.26 15.26 15.06 0 0 0
04/08/2023
15.15
 5,324,600 14.91 15.29 14.74 0 0 0
03/08/2023
14.77
 5,286,700 15.15 15.15 14.77 0 0 0
02/08/2023
15.18
 5,480,700 14.97 15.26 14.82 0 0 0
01/08/2023
14.94
 6,487,300 15.38 15.47 14.94 0 0 0
31/07/2023
15.35
 5,281,500 15.73 15.73 15.35 0 0 0
28/07/2023
15.50
 8,425,800 15.15 15.64 15.09 0 0 0
27/07/2023
15.12
 5,196,700 15.26 15.38 14.91 0 0 0
26/07/2023
15.18
 5,113,900 15.06 15.29 14.94 0 0 0
25/07/2023
15.06
 3,926,700 15.18 15.18 14.88 0 0 0
24/07/2023
15.06
 6,756,900 14.82 15.23 14.74 0 0 0
21/07/2023
14.71
 2,389,600 14.59 14.74 14.53 0 0 0
20/07/2023
14.53
 3,243,700 14.65 14.65 14.38 0 0 0
19/07/2023
14.62
 5,832,800 14.91 14.91 14.53 0 0 0
18/07/2023
14.85
 3,225,900 15.00 15.18 14.82 0 0 0
17/07/2023
14.91
 5,517,600 14.77 15.06 14.65 0 0 0
14/07/2023
14.74
 5,145,500 14.82 14.97 14.56 0 0 0
13/07/2023
14.82
 3,774,800 14.91 15.03 14.71 0 0 0
12/07/2023
14.79
 4,254,300 14.68 14.91 14.65 0 0 0
11/07/2023
14.56
 4,751,200 14.65 14.77 14.53 0 0 0
10/07/2023
14.59
 6,552,800 14.82 14.91 14.56 0 0 0
07/07/2023
14.56
 3,910,900 14.53 14.68 14.41 0 0 0
06/07/2023
14.65
 6,605,000 14.94 15.03 14.41 0 0 0
05/07/2023
14.94
 3,884,600 15.12 15.18 14.94 0 0 0
04/07/2023
15.15
 10,151,900 14.59 15.21 14.50 0 0 0
03/07/2023
14.56
 3,060,500 14.44 14.62 14.33 0 0 0
30/06/2023
14.36
 2,740,900 14.36 14.41 14.24 0 0 0
29/06/2023
14.36
 5,794,400 14.53 14.59 14.36 0 0 0
28/06/2023
14.41
 3,330,900 14.59 14.62 14.30 0 0 0
27/06/2023
14.50
 4,162,200 14.47 14.82 14.36 0 0 0
26/06/2023
14.36
 5,567,900 14.18 14.36 13.95 0 0 0
23/06/2023
14.15
 13,808,600 14.59 14.65 14.06 0 0 0
22/06/2023
14.65
 6,771,000 14.68 14.94 14.50 0 0 0
21/06/2023
14.59
 8,034,600 14.41 14.82 14.33 0 0 0
20/06/2023
14.33
 3,748,500 14.18 14.41 14.00 0 0 0
19/06/2023
14.06
 4,907,300 14.00 14.30 13.95 0 0 0
16/06/2023
13.97
 5,866,200 14.44 14.44 13.97 0 0 0
15/06/2023
14.30
 7,133,000 13.65 14.30 13.65 0 0 0
14/06/2023
13.71
 3,419,700 14.06 14.15 13.71 0 0 0
13/06/2023
13.97
 3,982,300 13.71 13.97 13.65 0 0 0
12/06/2023
13.71
 4,827,800 13.80 13.83 13.48 0 0 0
09/06/2023
13.83
 5,399,900 13.86 13.92 13.51 0 0 0
08/06/2023
13.86
 6,266,200 14.59 14.62 13.86 0 0 0
07/06/2023
14.33
 3,697,400 14.24 14.36 14.12 0 0 0
06/06/2023
14.18
 3,724,200 14.18 14.44 14.03 0 0 0
05/06/2023
14.18
 5,161,800 14.59 14.59 14.15 0 0 0
02/06/2023
14.24
 5,935,000 14.12 14.30 13.95 0 0 0
01/06/2023
14.00
 4,033,900 14.06 14.09 13.86 0 0 0
31/05/2023
14.18
 6,583,800 14.06 14.30 13.95 0 0 0
30/05/2023
14.09
 5,376,600 13.92 14.12 13.86 0 0 0
29/05/2023
13.89
 5,465,600 14.09 14.18 13.83 0 0 0
26/05/2023
13.97
 4,041,200 14.12 14.12 13.92 0 0 0
25/05/2023
14.03
 10,037,900 13.71 14.24 13.39 0 0 0
24/05/2023
13.71
 4,210,900 14.06 14.06 13.71 0 0 0
23/05/2023
13.95
 6,584,100 13.89 14.12 13.62 0 0 0
22/05/2023
13.83
 4,309,800 14.00 14.06 13.77 0 0 0
19/05/2023
13.74
 11,780,300 13.30 13.89 13.30 0 0 0
18/05/2023
13.12
 5,799,800 12.95 13.30 12.86 0 0 0
17/05/2023
12.86
 4,404,000 13.12 13.24 12.83 0 0 0
16/05/2023
13.10
 5,483,700 13.01 13.33 12.92 0 0 0
15/05/2023
12.80
 7,367,900 13.21 13.24 12.80 0 0 0
12/05/2023
13.15
 3,952,600 13.07 13.24 12.92 0 0 0
11/05/2023
13.07
 8,778,900 12.86 13.48 12.86 0 0 0
10/05/2023
12.80
 3,567,000 12.83 12.95 12.77 0 0 0
09/05/2023
12.83
 11,280,100 12.42 13.12 12.42 0 0 0
08/05/2023
12.42
 5,215,300 12.22 12.57 12.13 0 0 0
05/05/2023
12.04
 1,607,100 11.92 12.04 11.92 0 0 0
04/05/2023
11.89
 3,019,500 12.07 12.13 11.89 0 0 0
03/05/2023
12.69
 3,953,200 12.77 13.04 12.60 0 0 0
02/05/2023
11.31
 2,524,700 11.63 11.66 11.25 0 0 0
01/05/2023
11.13
 3,673,400 11.19 11.25 10.99 0 0 0
28/04/2023
12.28
 2,351,100 12.19 12.39 12.16 0 0 0
27/04/2023
12.16
 3,845,800 12.25 12.48 12.16 0 0 0
26/04/2023
12.13
 1,788,000 12.07 12.13 11.84 0 0 0
25/04/2023
12.01
 1,660,300 12.04 12.13 11.89 0 0 0
24/04/2023
11.95
 1,121,800 11.89 11.95 11.81 0 0 0
21/04/2023
11.89
 2,446,800 12.01 12.10 11.89 0 0 0
20/04/2023
12.01
 2,045,000 12.07 12.07 11.89 0 0 0
19/04/2023
12.07
 1,940,400 12.10 12.19 11.98 0 0 0
18/04/2023
12.07
 2,232,100 11.98 12.07 11.95 0 0 0
17/04/2023
11.92
 2,578,100 12.01 12.10 11.89 0 0 0
14/04/2023
12.01
 6,248,800 12.42 12.51 12.01 0 0 0
13/04/2023
12.30
 7,702,600 12.57 12.80 12.30 0 0 0
12/04/2023
12.39
 3,709,600 12.54 12.69 12.30 0 0 0
11/04/2023
12.39
 5,889,700 12.19 12.60 12.19 0 0 0
10/04/2023
12.19
 2,632,200 12.42 12.45 12.13 0 0 0
07/04/2023
12.19
 3,539,200 12.25 12.33 12.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |