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

17.20
-0.25
(-1.43%)
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)
12/08/2021
8.72
 5,569,900 8.68 8.97 8.63 0 0 0
11/08/2021
8.72
 8,197,300 8.83 9.01 8.72 0 0 0
10/08/2021
8.70
 11,880,100 8.17 8.70 8.12 0 0 0
09/08/2021
8.17
 7,631,000 8.06 8.21 8.01 0 0 0
06/08/2021
8.26
 6,123,800 8.41 8.46 8.23 0 0 0
05/08/2021
8.32
 5,049,100 8.30 8.39 8.21 0 0 0
04/08/2021
8.39
 9,321,700 8.12 8.50 8.08 0 0 0
03/08/2021
8.10
 6,011,200 8.15 8.15 7.90 0 0 0
02/08/2021
8.15
 5,426,500 8.06 8.35 8.01 0 0 0
30/07/2021
8.06
 4,802,900 8.15 8.17 8.06 0 0 0
29/07/2021
8.12
 5,156,600 8.03 8.12 7.90 0 0 0
28/07/2021
7.92
 2,444,200 7.99 8.15 7.92 0 0 0
27/07/2021
7.99
 5,388,600 7.90 8.19 7.77 0 0 0
26/07/2021
7.72
 3,188,500 7.63 7.81 7.57 0 0 0
23/07/2021
7.63
 4,213,900 7.95 8.10 7.63 0 0 0
22/07/2021
7.95
 5,347,000 7.95 8.12 7.86 0 0 0
21/07/2021
7.77
 3,682,500 7.86 8.08 7.77 0 0 0
20/07/2021
7.86
 6,922,200 7.77 7.88 7.39 0 0 0
19/07/2021
7.92
 9,874,400 8.12 8.30 7.92 0 0 0
16/07/2021
8.50
 3,567,500 8.57 8.77 8.43 0 0 0
15/07/2021
8.61
 4,455,000 8.46 8.66 8.35 0 0 0
14/07/2021
8.61
 4,276,700 8.70 8.86 8.50 0 0 0
13/07/2021
8.59
 4,539,200 8.57 8.68 8.41 0 0 0
12/07/2021
8.43
 9,088,500 8.19 8.52 7.99 0 0 0
09/07/2021
8.21
 6,777,800 8.59 8.72 8.12 0 0 0
08/07/2021
8.59
 3,949,500 8.74 8.88 8.57 0 0 0
07/07/2021
8.70
 7,505,700 8.83 8.92 8.43 0 0 0
06/07/2021
8.90
 6,519,700 9.72 9.81 8.90 0 0 0
05/07/2021
9.57
 8,282,800 9.85 9.85 9.32 0 0 0
02/07/2021
9.88
 5,211,000 10.08 10.12 9.88 0 0 0
01/07/2021
9.88
 6,490,500 10.12 10.12 9.54 0 0 0
30/06/2021
9.77
 5,952,700 9.81 9.97 9.74 0 0 0
29/06/2021
9.83
 11,343,000 10.12 10.14 9.77 0 0 0
28/06/2021
10.21
 5,250,000 10.43 10.48 10.21 0 0 0
25/06/2021
10.21
 9,040,500 10.30 10.39 10.01 0 0 0
24/06/2021
10.21
 7,532,700 10.43 10.50 10.12 0 0 0
23/06/2021
10.41
 6,649,200 10.61 10.61 10.25 0 0 0
22/06/2021
10.59
 13,799,000 10.59 10.96 10.50 0 0 0
21/06/2021
10.32
 7,219,800 10.34 10.56 10.25 0 0 0
18/06/2021
10.28
 7,450,200 10.48 10.48 10.28 0 0 0
17/06/2021
10.48
 11,981,600 10.03 10.63 9.81 0 0 0
16/06/2021
10.17
 14,067,100 10.21 10.45 10.12 0 0 0
15/06/2021
9.97
 7,383,300 10.17 10.25 9.90 0 0 0
14/06/2021
10.17
 7,902,800 10.12 10.41 10.08 0 0 0
11/06/2021
9.99
 14,332,600 9.85 10.10 9.57 0 0 0
10/06/2021
9.85
 18,618,200 10.41 10.52 9.85 0 0 0
09/06/2021
10.59
 16,095,600 10.52 10.83 10.03 0 0 0
08/06/2021
10.50
 14,257,700 10.96 11.27 10.50 0 0 0
07/06/2021
11.27
 16,290,000 11.32 11.50 10.88 0 0 0
04/06/2021
10.76
 24,263,200 10.08 10.76 9.92 0 0 0
03/06/2021
10.08
 12,216,000 10.25 10.32 10.03 0 0 0
02/06/2021
10.03
 13,375,700 9.94 10.21 9.90 0 0 0
01/06/2021
9.94
 9,863,100 10.08 10.25 9.90 0 0 0
31/05/2021
9.68
 9,836,300 9.32 9.68 9.08 0 0 0
28/05/2021
9.17
 9,585,300 8.97 9.28 8.74 0 0 0
27/05/2021
8.74
 4,780,000 9.01 9.08 8.66 0 0 0
26/05/2021
9.01
 4,688,000 9.10 9.12 8.94 0 0 0
25/05/2021
9.14
 6,790,900 9.19 9.30 9.10 0 0 0
24/05/2021
8.92
 5,544,300 8.92 9.06 8.79 0 0 0
21/05/2021
8.66
 5,188,200 8.35 8.88 8.32 0 0 0
20/05/2021
8.59
 4,730,700 8.74 8.81 8.52 0 0 0
19/05/2021
8.88
 3,378,100 9.10 9.10 8.88 0 0 0
18/05/2021
9.23
 5,793,600 8.88 9.23 8.72 0 0 0
17/05/2021
8.79
 4,437,800 9.10 9.19 8.79 0 0 0
14/05/2021
8.92
 5,903,500 9.19 9.19 8.90 0 0 0
13/05/2021
9.19
 5,633,600 9.50 9.57 9.19 0 0 0
12/05/2021
9.37
 5,138,400 9.19 9.45 9.19 0 0 0
11/05/2021
9.12
 7,589,900 8.97 9.41 8.83 0 0 0
10/05/2021
8.97
 5,214,600 8.66 9.06 8.61 0 0 0
07/05/2021
8.66
 4,821,800 8.88 9.01 8.63 0 0 0
06/05/2021
8.92
 7,384,200 8.94 9.23 8.88 0 0 0
05/05/2021
8.79
 4,768,500 8.61 8.79 8.48 0 0 0
04/05/2021
8.23
 5,181,200 8.08 8.43 7.99 0 0 0
29/04/2021
8.50
 3,599,900 8.66 8.72 8.50 0 0 0
28/04/2021
8.50
 3,756,300 8.35 8.66 8.35 0 0 0
27/04/2021
8.30
 4,319,400 8.52 8.66 8.30 0 0 0
26/04/2021
8.50
 8,415,700 9.08 9.08 8.48 0 0 0
23/04/2021
9.10
 5,803,400 9.06 9.21 8.74 0 0 0
22/04/2021
9.03
 6,100,500 9.68 9.70 9.03 0 0 0
20/04/2021
9.70
 5,981,600 9.77 9.94 9.59 0 0 0
19/04/2021
9.70
 4,577,400 9.70 9.79 9.52 0 0 0
16/04/2021
9.70
 5,043,800 9.88 9.92 9.59 0 0 0
15/04/2021
9.90
 5,705,100 10.17 10.21 9.88 0 0 0
14/04/2021
9.94
 5,563,400 9.68 10.01 9.57 0 0 0
13/04/2021
9.72
 5,155,600 9.97 10.01 9.63 0 0 0
12/04/2021
9.88
 8,762,000 9.99 9.99 9.83 0 0 0
09/04/2021
10.03
 9,827,700 10.03 10.17 10.03 0 0 0
08/04/2021
10.17
 3,709,900 10.23 10.25 10.10 0 0 0
07/04/2021
10.21
 5,774,900 10.30 10.30 10.17 0 0 0
06/04/2021
10.21
 7,885,100 10.08 10.21 9.92 0 0 0
05/04/2021
10.17
 5,250,900 10.23 10.36 10.05 0 0 0
02/04/2021
10.23
 5,746,200 10.43 10.43 10.21 0 0 0
01/04/2021
10.30
 6,850,500 10.03 10.36 9.97 0 0 0
31/03/2021
10.03
 4,798,300 9.99 10.14 9.88 0 0 0
30/03/2021
10.01
 6,061,200 9.85 10.08 9.72 0 0 0
29/03/2021
9.74
 5,646,700 9.85 9.94 9.63 0 0 0
26/03/2021
9.68
 8,520,900 9.54 9.77 8.97 0 0 0
25/03/2021
9.63
 6,904,600 9.94 9.94 9.63 0 0 0
24/03/2021
9.70
 12,655,500 9.97 10.08 9.57 0 0 0
23/03/2021
10.25
 5,058,100 10.41 10.43 10.17 0 0 0

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