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

17.45
0
(0%)
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)
04/01/2022
13.80
 8,257,000 13.36 13.98 13.21 0 0 0
31/12/2021
13.16
 4,654,400 13.49 13.61 12.92 0 0 0
30/12/2021
13.38
 4,624,200 13.54 13.74 13.36 0 0 0
29/12/2021
13.36
 5,922,100 13.23 13.63 13.05 0 0 0
28/12/2021
13.16
 7,841,600 13.36 13.61 13.14 0 0 0
27/12/2021
13.16
 5,645,100 12.98 13.29 12.67 0 0 0
24/12/2021
12.83
 7,505,200 13.01 13.41 12.74 0 0 0
23/12/2021
12.67
 8,375,700 11.99 12.67 11.76 0 0 0
22/12/2021
11.85
 4,171,100 12.34 12.47 11.85 0 0 0
21/12/2021
12.16
 3,454,900 11.94 12.30 11.90 0 0 0
20/12/2021
11.87
 8,479,300 12.07 12.21 11.76 0 0 0
17/12/2021
12.34
 5,286,800 12.78 12.83 12.34 0 0 0
16/12/2021
12.52
 3,029,700 12.61 12.65 12.41 0 0 0
15/12/2021
12.38
 5,559,800 12.65 12.81 12.34 0 0 0
14/12/2021
12.74
 4,767,300 12.74 12.96 12.63 0 0 0
13/12/2021
12.87
 4,795,300 12.92 13.14 12.83 0 0 0
10/12/2021
12.83
 6,350,400 12.78 12.98 12.70 0 0 0
09/12/2021
12.96
 4,623,900 12.65 13.03 12.65 0 0 0
08/12/2021
12.65
 5,827,000 12.83 12.98 12.65 0 0 0
07/12/2021
12.56
 7,660,900 12.12 12.56 11.90 0 0 0
06/12/2021
11.74
 4,888,800 11.85 11.90 11.45 0 0 0
03/12/2021
11.54
 5,458,000 12.43 12.43 11.54 0 0 0
02/12/2021
12.30
 3,598,600 12.16 12.50 12.03 0 0 0
01/12/2021
12.32
 5,260,800 11.99 12.52 11.85 0 0 0
30/11/2021
12.07
 6,699,200 11.67 12.18 11.63 0 0 0
29/11/2021
11.41
 8,683,000 11.01 11.50 11.01 0 0 0
26/11/2021
11.67
 10,377,700 12.21 12.25 11.54 0 0 0
25/11/2021
12.32
 4,159,700 12.34 12.61 12.21 0 0 0
24/11/2021
12.32
 4,514,800 12.65 12.65 12.21 0 0 0
23/11/2021
12.25
 6,195,400 11.94 12.38 11.90 0 0 0
22/11/2021
11.79
 11,827,800 12.25 12.38 11.79 0 0 0
19/11/2021
12.65
 22,088,900 13.63 13.69 12.65 0 0 0
18/11/2021
13.58
 10,781,800 14.12 14.16 13.58 0 0 0
17/11/2021
14.20
 3,986,700 14.27 14.52 14.16 0 0 0
16/11/2021
14.25
 6,676,100 13.72 14.36 13.69 0 0 0
15/11/2021
13.78
 9,936,300 13.47 14.12 13.27 0 0 0
12/11/2021
13.63
 9,639,300 13.89 13.98 13.32 0 0 0
11/11/2021
13.92
 7,182,000 14.07 14.16 13.72 0 0 0
10/11/2021
14.07
 6,072,100 13.94 14.25 13.76 0 0 0
09/11/2021
13.85
 6,878,200 13.63 13.98 13.34 0 0 0
08/11/2021
13.49
 6,305,400 13.29 13.65 13.12 0 0 0
05/11/2021
13.09
 13,794,100 12.52 13.25 12.50 0 0 0
04/11/2021
12.45
 7,219,200 12.34 12.52 12.12 0 0 0
03/11/2021
12.47
 10,860,200 12.52 12.85 12.38 0 0 0
02/11/2021
12.52
 13,201,900 12.21 12.74 11.99 0 0 0
01/11/2021
12.21
 10,888,100 12.54 12.65 12.07 0 0 0
29/10/2021
12.45
 7,335,900 12.43 12.65 12.38 0 0 0
28/10/2021
12.43
 10,808,900 12.45 12.63 12.34 0 0 0
27/10/2021
12.63
 8,523,300 12.65 12.78 12.41 0 0 0
26/10/2021
12.38
 9,075,600 12.07 12.38 11.99 0 0 0
25/10/2021
12.07
 10,757,700 12.50 12.63 11.94 0 0 0
22/10/2021
12.14
 7,724,900 11.79 12.27 11.72 0 0 0
21/10/2021
11.85
 9,154,500 11.54 11.94 11.41 0 0 0
20/10/2021
11.45
 7,235,400 11.59 11.65 11.14 0 0 0
19/10/2021
11.41
 5,811,400 11.45 11.52 11.30 0 0 0
18/10/2021
11.50
 12,642,300 11.14 11.70 11.10 0 0 0
15/10/2021
11.03
 6,997,700 11.10 11.23 10.92 0 0 0
14/10/2021
11.01
 8,177,500 10.96 11.27 10.96 0 0 0
13/10/2021
10.92
 4,278,600 11.01 11.05 10.88 0 0 0
12/10/2021
10.99
 14,397,000 10.68 11.14 10.59 0 0 0
11/10/2021
10.59
 8,728,700 10.70 10.83 10.56 0 0 0
08/10/2021
10.48
 8,340,300 10.63 10.76 10.48 0 0 0
07/10/2021
10.54
 9,518,600 10.56 10.70 10.48 0 0 0
06/10/2021
10.68
 7,818,600 10.81 10.88 10.56 0 0 0
05/10/2021
10.65
 10,636,400 10.48 10.72 10.23 0 0 0
04/10/2021
10.21
 15,013,400 10.61 10.76 10.21 0 0 0
01/10/2021
10.48
 12,976,500 10.12 10.65 9.99 0 0 0
30/09/2021
10.12
 10,232,700 9.88 10.28 9.83 0 0 0
29/09/2021
9.85
 10,894,300 9.99 10.25 9.63 0 0 0
28/09/2021
9.88
 9,081,800 9.39 9.88 9.28 0 0 0
27/09/2021
9.23
 9,126,400 9.68 9.85 9.23 0 0 0
24/09/2021
9.45
 9,574,600 9.77 9.88 9.32 0 0 0
23/09/2021
9.65
 9,107,300 9.72 9.99 9.59 0 0 0
22/09/2021
9.68
 7,734,500 9.74 9.90 9.68 0 0 0
21/09/2021
9.63
 15,456,000 8.88 9.63 8.88 0 0 0
20/09/2021
9.06
 15,774,000 9.03 9.41 9.03 0 0 0
17/09/2021
9.03
 9,393,800 8.92 9.23 8.86 0 0 0
16/09/2021
8.86
 10,116,400 8.97 9.10 8.83 0 0 0
15/09/2021
8.68
 10,251,300 8.15 8.68 8.15 0 0 0
14/09/2021
8.12
 2,783,400 8.32 8.32 8.12 0 0 0
13/09/2021
8.15
 4,777,800 8.21 8.35 8.15 0 0 0
10/09/2021
8.08
 3,537,900 8.17 8.21 8.03 0 0 0
09/09/2021
8.12
 3,170,800 8.10 8.26 8.03 0 0 0
08/09/2021
8.15
 4,196,600 8.17 8.28 8.06 0 0 0
07/09/2021
8.21
 5,477,700 8.54 8.54 8.21 0 0 0
06/09/2021
8.54
 11,763,400 8.39 8.77 8.28 0 0 0
01/09/2021
8.52
 5,035,400 8.57 8.70 8.48 0 0 0
31/08/2021
8.63
 8,979,600 8.52 8.79 8.37 0 0 0
30/08/2021
8.35
 4,095,400 8.30 8.35 8.23 0 0 0
27/08/2021
8.10
 3,672,000 7.79 8.12 7.79 0 0 0
26/08/2021
7.90
 2,543,100 8.01 8.12 7.81 0 0 0
25/08/2021
7.99
 2,415,800 7.90 7.99 7.81 0 0 0
24/08/2021
7.81
 5,614,900 7.77 7.97 7.63 0 0 0
23/08/2021
7.63
 6,922,300 8.03 8.17 7.63 0 0 0
20/08/2021
8.12
 11,024,500 8.59 8.66 8.06 0 0 0
19/08/2021
8.66
 5,890,600 8.77 8.79 8.66 0 0 0
18/08/2021
8.88
 6,763,900 8.70 9.01 8.68 0 0 0
17/08/2021
8.79
 7,918,100 8.61 8.90 8.57 0 0 0
16/08/2021
8.61
 6,702,700 8.66 8.79 8.52 0 0 0
13/08/2021
8.66
 8,210,100 8.59 8.66 8.37 0 0 0

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