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)
25/10/2022
11.10
 8,605,400 11.02 11.60 10.22 0 0 0
24/10/2022
10.90
 10,596,300 11.72 11.89 10.90 0 0 0
21/10/2022
11.69
 23,900,900 12.60 13.01 11.69 0 0 0
20/10/2022
12.57
 6,195,000 12.63 12.77 12.42 0 0 0
19/10/2022
12.54
 8,740,200 12.42 12.89 12.25 0 0 0
18/10/2022
12.36
 9,649,400 12.83 12.92 12.25 0 0 0
17/10/2022
12.60
 13,489,800 11.63 12.60 11.46 0 0 0
14/10/2022
11.78
 8,013,500 11.75 12.07 11.57 0 0 0
13/10/2022
11.48
 5,035,900 11.60 11.72 11.25 0 0 0
12/10/2022
11.63
 8,015,600 11.31 12.01 11.02 0 0 0
11/10/2022
11.25
 12,542,000 12.04 12.19 11.25 0 0 0
10/10/2022
12.07
 8,695,100 11.95 12.42 11.92 0 0 0
07/10/2022
11.72
 15,266,800 11.13 12.07 10.84 0 0 0
06/10/2022
11.48
 9,713,500 11.84 12.13 11.43 0 0 0
05/10/2022
11.72
 9,745,700 11.31 11.72 11.28 0 0 0
04/10/2022
10.96
 8,259,100 11.19 11.31 10.84 0 0 0
03/10/2022
10.81
 6,263,300 11.51 11.60 10.81 0 0 0
30/09/2022
11.60
 12,072,300 10.84 11.78 10.49 0 0 0
29/09/2022
11.02
 5,671,100 11.87 11.89 10.99 0 0 0
28/09/2022
11.46
 11,057,400 11.31 11.87 11.02 0 0 0
27/09/2022
11.31
 10,684,100 12.13 12.33 11.28 0 0 0
26/09/2022
12.10
 14,877,100 12.60 12.83 12.10 0 0 0
23/09/2022
13.01
 10,043,700 13.07 13.39 12.89 0 0 0
22/09/2022
13.01
 8,264,900 12.89 13.27 12.77 0 0 0
21/09/2022
13.10
 8,875,900 12.51 13.10 12.30 0 0 0
20/09/2022
12.74
 10,026,800 12.71 12.74 11.89 0 0 0
19/09/2022
12.54
 13,468,800 13.33 13.33 12.54 0 0 0
16/09/2022
13.48
 13,199,400 13.18 13.62 13.04 0 0 0
15/09/2022
13.30
 10,618,900 13.71 13.92 13.30 0 0 0
14/09/2022
13.65
 17,149,000 12.89 13.68 12.83 0 0 0
13/09/2022
12.98
 15,211,300 12.48 13.01 12.30 0 0 0
12/09/2022
12.36
 13,371,400 12.19 12.83 12.13 0 0 0
09/09/2022
12.01
 8,323,000 11.34 12.01 11.13 0 0 0
08/09/2022
11.25
 11,227,500 11.66 11.78 11.02 0 0 0
07/09/2022
11.57
 12,538,600 12.19 12.30 11.57 0 0 0
06/09/2022
12.42
 9,562,700 12.63 12.77 12.42 0 0 0
05/09/2022
12.60
 14,561,000 11.95 12.71 11.81 0 0 0
31/08/2022
12.13
 13,962,900 12.45 12.66 12.13 0 0 0
30/08/2022
12.66
 11,955,500 12.89 13.07 12.60 0 0 0
29/08/2022
12.60
 18,585,400 11.57 12.60 11.57 0 0 0
26/08/2022
11.78
 12,893,500 12.22 12.33 11.75 0 0 0
25/08/2022
12.30
 8,947,700 12.60 12.69 12.30 0 0 0
24/08/2022
12.48
 11,453,700 12.25 12.57 11.95 0 0 0
23/08/2022
12.10
 10,329,200 11.89 12.36 11.87 0 0 0
22/08/2022
11.92
 10,775,700 11.57 12.07 11.48 0 0 0
19/08/2022
11.60
 12,597,400 11.25 11.78 11.25 0 0 0
18/08/2022
11.13
 8,249,100 11.31 11.54 11.13 0 0 0
17/08/2022
11.19
 10,873,000 11.25 11.48 10.96 0 0 0
16/08/2022
11.28
 8,722,000 10.99 11.54 10.99 0 0 0
15/08/2022
11.25
 8,015,000 11.07 11.48 10.93 0 0 0
12/08/2022
11.07
 7,363,300 10.99 11.25 10.84 0 0 0
11/08/2022
10.96
 11,182,600 11.13 11.31 10.84 0 0 0
10/08/2022
11.02
 16,091,100 10.28 11.02 10.22 0 0 0
09/08/2022
10.40
 8,512,300 10.55 10.61 10.25 0 0 0
08/08/2022
10.55
 9,277,800 9.96 10.55 9.96 0 0 0
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
05/08/2022
9.87
 9,509,600 9.37 9.87 9.26 0 0 0
04/08/2022
9.24
 8,647,300 9.43 9.51 9.22 0 0 0
03/08/2022
9.48
 5,971,800 9.48 9.69 9.40 0 0 0
02/08/2022
9.48
 10,361,800 9.19 9.69 9.14 0 0 0
01/08/2022
9.32
 6,256,400 9.03 9.43 9.00 0 0 0
29/07/2022
8.98
 4,916,200 9.16 9.27 8.95 0 0 0
28/07/2022
9.11
 4,684,900 9.03 9.19 8.95 0 0 0
27/07/2022
8.84
 2,187,900 8.79 8.84 8.47 0 0 0
26/07/2022
8.84
 3,162,300 8.90 8.92 8.66 0 0 0
25/07/2022
8.66
 4,610,100 8.95 9.00 8.63 0 0 0
22/07/2022
9.06
 4,870,900 9.06 9.32 9.06 0 0 0
21/07/2022
9.08
 3,944,200 9.24 9.27 9.00 0 0 0
20/07/2022
9.22
 4,947,700 9.30 9.51 9.19 0 0 0
19/07/2022
9.16
 6,050,300 9.32 9.43 9.08 0 0 0
18/07/2022
9.08
 2,847,400 9.06 9.22 9.00 0 0 0
15/07/2022
9.00
 4,987,400 9.06 9.16 8.90 0 0 0
14/07/2022
9.11
 5,359,100 8.92 9.37 8.92 0 0 0
13/07/2022
8.90
 4,759,700 8.74 9.00 8.63 0 0 0
12/07/2022
8.84
 4,947,900 8.28 8.84 8.28 0 0 0
11/07/2022
8.28
 4,062,700 8.20 8.50 8.10 0 0 0
08/07/2022
8.26
 2,879,200 8.26 8.42 8.20 0 0 0
07/07/2022
7.99
 5,082,800 8.15 8.39 7.83 0 0 0
06/07/2022
8.23
 7,525,900 8.47 8.68 8.23 0 0 0
05/07/2022
8.84
 3,638,600 9.22 9.27 8.84 0 0 0
04/07/2022
9.11
 2,774,000 9.22 9.22 9.00 0 0 0
01/07/2022
8.95
 6,003,800 8.74 9.14 8.36 0 0 0
30/06/2022
8.84
 4,342,600 9.30 9.37 8.84 0 0 0
29/06/2022
9.27
 4,466,800 9.43 9.51 9.19 0 0 0
28/06/2022
9.43
 5,292,800 9.53 9.75 9.40 0 0 0
27/06/2022
9.27
 4,244,800 9.16 9.40 9.03 0 0 0
24/06/2022
9.06
 5,292,300 9.48 9.48 9.06 0 0 0
23/06/2022
9.16
 6,284,300 8.31 9.16 8.31 0 0 0
22/06/2022
8.58
 13,129,600 8.92 9.16 8.58 0 0 0
21/06/2022
9.22
 9,360,700 9.43 9.85 9.22 0 0 0
20/06/2022
9.91
 9,781,000 10.20 10.39 9.91 0 0 0
17/06/2022
10.65
 14,598,400 10.76 11.13 10.41 0 0 0
16/06/2022
11.19
 9,369,200 11.27 11.69 11.03 0 0 0
15/06/2022
11.16
 6,295,600 11.80 11.88 11.05 0 0 0
14/06/2022
11.83
 9,452,200 11.40 11.83 11.32 0 0 0
13/06/2022
11.32
 13,161,300 11.51 11.93 11.32 0 0 0
10/06/2022
12.14
 12,170,600 12.68 12.81 12.14 0 0 0
09/06/2022
12.86
 5,992,700 13.05 13.18 12.84 0 0 0
08/06/2022
12.86
 19,013,700 12.78 13.32 12.57 0 0 0
07/06/2022
12.52
 9,524,300 12.01 12.52 11.61 0 0 0
06/06/2022
12.04
 10,003,300 12.65 12.73 12.01 0 0 0

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