Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

17.45
-0.25
(-1.41%)
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
(2026-09-08) 		-0.40 -2.14% 127,260,900 810,642 0
17.45
19.70
17.45
2 tháng
(2026-08-10) 		0 0% 191,224,200 810,642 0
17.45
19.70
17.45
3 tháng
(2026-07-10) 		-1.22 -6.28% 270,930,400 810,642 0
17.45
19.90
17.45
6 tháng
(2026-04-13) 		-2.18 -10.68% 485,142,400 810,642 0
17.45
21.45
17.45
12 tháng
(2025-10-13) 		5.61 44.36% 1,593,170,200 810,642 0
11.32
26.96
17.45
24 tháng
(2024-10-18) 		2.87 18.65% 2,964,094,100 810,642 0
9.76
26.96
17.45
36 tháng
(2023-10-24) 		2.08 12.85% 4,139,459,400 810,642 0
9.76
26.96
17.45
60 tháng
(2021-11-03) 		5.78 46.31% 7,494,184,500 810,642 0
7.47
26.96
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
11.57
 2,157,400 11.72 11.81 11.57 0 0 0
21/03/2023
11.54
 2,575,300 11.63 11.63 11.34 0 0 0
20/03/2023
11.46
 6,616,500 11.87 12.01 11.43 0 0 0
17/03/2023
12.19
 2,475,400 12.30 12.30 12.13 0 0 0
16/03/2023
12.07
 4,911,400 12.10 12.30 11.98 0 0 0
15/03/2023
12.57
 3,258,500 12.30 12.60 12.16 0 0 0
14/03/2023
12.07
 6,809,300 12.80 12.80 12.07 0 0 0
13/03/2023
12.83
 2,883,300 12.69 12.86 12.63 0 0 0
10/03/2023
12.83
 5,396,100 12.95 13.12 12.66 0 0 0
09/03/2023
13.12
 3,817,600 13.18 13.33 13.07 0 0 0
08/03/2023
13.27
 6,672,900 12.71 13.30 12.66 0 0 0
07/03/2023
12.83
 2,623,700 12.77 12.95 12.57 0 0 0
06/03/2023
12.66
 2,872,600 12.86 12.89 12.51 0 0 0
03/03/2023
12.69
 3,953,200 12.77 13.04 12.60 0 0 0
02/03/2023
12.71
 4,602,100 12.89 13.01 12.51 0 0 0
01/03/2023
12.89
 5,697,000 12.42 12.95 12.36 0 0 0
28/02/2023
12.42
 2,184,200 12.54 12.57 12.28 0 0 0
27/02/2023
12.30
 4,274,100 12.10 12.48 11.87 0 0 0
24/02/2023
12.19
 3,611,300 12.80 13.07 12.19 0 0 0
23/02/2023
12.77
 6,745,100 12.48 12.77 11.84 0 0 0
22/02/2023
12.48
 8,975,500 12.71 13.45 12.48 0 0 0
21/02/2023
13.01
 6,085,900 13.24 13.42 13.01 0 0 0
20/02/2023
13.18
 4,600,000 12.86 13.24 12.83 0 0 0
17/02/2023
12.92
 3,873,700 12.95 13.01 12.77 0 0 0
16/02/2023
12.95
 6,707,900 12.54 13.07 12.42 0 0 0
15/02/2023
12.39
 5,022,800 12.16 12.60 12.07 0 0 0
14/02/2023
12.07
 3,033,000 12.22 12.30 12.01 0 0 0
13/02/2023
12.07
 7,262,600 11.84 12.28 11.60 0 0 0
10/02/2023
11.89
 2,889,700 12.22 12.22 11.78 0 0 0
09/02/2023
12.22
 6,237,800 11.51 12.22 11.46 0 0 0
08/02/2023
11.43
 3,300,300 11.40 11.60 11.13 0 0 0
07/02/2023
11.34
 2,588,100 11.54 11.54 11.22 0 0 0
06/02/2023
11.34
 3,088,500 11.19 11.43 10.99 0 0 0
03/02/2023
11.31
 2,524,700 11.63 11.66 11.25 0 0 0
02/02/2023
11.51
 4,769,900 11.66 11.72 11.34 0 0 0
01/02/2023
11.54
 6,665,500 12.30 12.42 11.54 0 0 0
31/01/2023
12.30
 4,179,100 12.07 12.30 11.98 0 0 0
30/01/2023
12.04
 3,625,500 12.25 12.51 11.98 0 0 0
27/01/2023
12.25
 3,788,600 12.66 12.83 12.25 0 0 0
19/01/2023
12.30
 3,185,800 12.19 12.36 12.07 0 0 0
18/01/2023
12.22
 3,086,200 12.57 12.60 12.19 0 0 0
17/01/2023
12.28
 4,802,000 11.72 12.30 11.69 0 0 0
16/01/2023
11.72
 3,276,300 11.78 11.92 11.66 0 0 0
13/01/2023
11.69
 3,045,500 11.87 11.95 11.57 0 0 0
12/01/2023
11.84
 10,071,900 11.25 11.84 11.19 0 0 0
11/01/2023
11.07
 3,276,100 11.19 11.25 11.02 0 0 0
10/01/2023
11.04
 3,952,300 11.02 11.25 10.93 0 0 0
09/01/2023
10.93
 3,552,900 10.90 11.13 10.72 0 0 0
06/01/2023
10.78
 4,907,500 11.13 11.37 10.78 0 0 0
05/01/2023
11.13
 3,673,400 11.19 11.25 10.99 0 0 0
04/01/2023
11.22
 6,221,500 10.87 11.40 10.72 0 0 0
03/01/2023
10.87
 7,108,700 10.61 11.07 10.55 0 0 0
30/12/2022
10.46
 3,083,700 10.55 10.61 10.37 0 0 0
29/12/2022
10.49
 3,229,800 10.63 10.69 10.28 0 0 0
28/12/2022
10.72
 4,835,100 10.52 10.78 10.34 0 0 0
27/12/2022
10.52
 6,454,900 10.37 10.52 9.67 0 0 0
26/12/2022
10.31
 7,246,200 10.63 10.81 10.22 0 0 0
23/12/2022
10.49
 5,202,600 10.37 10.61 10.14 0 0 0
22/12/2022
10.37
 3,601,400 10.61 10.61 10.20 0 0 0
21/12/2022
10.31
 5,944,300 10.31 10.63 9.93 0 0 0
20/12/2022
10.25
 8,767,200 9.96 10.25 9.55 0 0 0
19/12/2022
9.96
 5,235,200 10.40 10.52 9.96 0 0 0
16/12/2022
10.40
 6,014,300 10.20 10.69 10.11 0 0 0
15/12/2022
10.37
 4,669,300 10.55 10.61 10.20 0 0 0
14/12/2022
10.37
 8,231,200 10.22 10.52 9.99 0 0 0
13/12/2022
9.96
 4,715,200 9.79 9.96 9.52 0 0 0
12/12/2022
9.67
 8,601,700 9.96 10.37 9.67 0 0 0
09/12/2022
9.87
 4,371,400 9.96 9.99 9.73 0 0 0
08/12/2022
9.96
 7,152,900 9.84 10.11 9.49 0 0 0
07/12/2022
9.73
 6,249,000 9.67 10.02 9.55 0 0 0
06/12/2022
9.67
 12,148,400 9.70 10.20 9.55 0 0 0
05/12/2022
9.84
 8,493,000 10.22 10.22 9.76 0 0 0
02/12/2022
9.58
 8,676,700 9.08 9.58 8.99 0 0 0
01/12/2022
8.96
 11,651,500 9.46 9.61 8.73 0 0 0
30/11/2022
9.26
 9,330,400 9.29 9.43 8.96 0 0 0
29/11/2022
8.96
 11,314,900 8.38 8.96 8.20 0 0 0
28/11/2022
8.38
 8,532,900 7.97 8.44 7.91 0 0 0
25/11/2022
7.91
 4,463,700 7.82 7.91 7.56 0 0 0
24/11/2022
7.62
 7,244,100 7.85 8.00 7.41 0 0 0
23/11/2022
7.97
 4,794,400 8.38 8.50 7.91 0 0 0
22/11/2022
8.32
 11,845,100 7.88 8.35 7.73 0 0 0
21/11/2022
7.82
 4,859,700 7.62 7.88 7.44 0 0 0
18/11/2022
7.59
 11,163,700 7.91 8.03 7.59 0 0 0
17/11/2022
8.14
 5,580,900 7.97 8.23 7.68 0 0 0
16/11/2022
7.97
 17,590,000 6.97 7.97 6.97 0 0 0
15/11/2022
7.47
 782,700 7.47 7.47 7.47 0 0 0
14/11/2022
8.03
 5,027,700 8.12 8.50 8.03 0 0 0
11/11/2022
8.61
 8,817,100 9.32 9.46 8.61 0 0 0
10/11/2022
9.26
 5,728,000 9.79 9.90 9.26 0 0 0
09/11/2022
9.93
 5,643,400 9.99 10.11 9.61 0 0 0
08/11/2022
9.96
 4,527,900 9.49 10.02 9.49 0 0 0
07/11/2022
9.58
 5,727,000 10.14 10.14 9.49 0 0 0
04/11/2022
9.93
 5,878,200 10.14 10.14 9.49 0 0 0
03/11/2022
10.17
 5,707,000 10.22 10.43 9.90 0 0 0
02/11/2022
10.14
 6,167,000 9.79 10.14 9.55 0 0 0
01/11/2022
9.49
 9,305,500 10.22 10.31 9.37 0 0 0
31/10/2022
10.08
 15,515,600 10.43 10.69 10.08 0 0 0
28/10/2022
10.81
 5,606,500 11.07 11.19 10.72 0 0 0
27/10/2022
11.04
 10,049,600 10.49 11.04 10.28 0 0 0
26/10/2022
10.34
 6,479,900 11.13 11.25 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc