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)
22/03/2021
10.41
 4,760,000 10.50 10.54 10.32 0 0 0
19/03/2021
10.34
 13,928,100 10.21 10.43 10.17 0 0 0
18/03/2021
10.61
 4,605,200 10.74 10.85 10.59 0 0 0
17/03/2021
10.74
 8,267,900 10.43 10.83 10.34 0 0 0
16/03/2021
10.45
 9,810,000 10.59 10.61 10.39 0 0 0
15/03/2021
10.63
 7,051,400 10.65 10.79 10.61 0 0 0
12/03/2021
10.65
 6,453,800 10.88 10.92 10.61 0 0 0
11/03/2021
10.72
 5,304,900 10.74 10.88 10.65 0 0 0
10/03/2021
10.59
 11,687,600 10.74 10.79 10.48 0 0 0
09/03/2021
10.88
 9,631,700 11.10 11.14 10.88 0 0 0
08/03/2021
11.41
 13,616,700 11.67 11.67 11.16 0 0 0
05/03/2021
11.21
 15,886,900 11.10 11.23 10.83 0 0 0
04/03/2021
10.74
 13,326,600 10.65 10.74 9.94 0 0 0
03/03/2021
10.45
 8,640,700 10.48 10.54 10.39 0 0 0
02/03/2021
10.63
 11,601,500 10.65 10.81 10.56 0 0 0
01/03/2021
10.83
 14,566,500 10.56 10.92 10.41 0 0 0
26/02/2021
10.39
 11,418,100 10.12 10.41 10.10 0 0 0
25/02/2021
10.41
 12,003,900 10.43 10.56 10.21 0 0 0
24/02/2021
10.17
 14,005,300 10.43 10.50 9.94 0 0 0
23/02/2021
10.52
 11,740,100 10.74 10.83 10.52 0 0 0
22/02/2021
10.34
 12,368,100 10.12 10.43 10.01 0 0 0
19/02/2021
10.05
 19,485,300 10.10 10.45 9.90 0 0 0
18/02/2021
10.39
 28,385,400 10.74 10.74 10.12 0 0 0
17/02/2021
10.05
 9,538,200 10.05 10.05 9.99 0 0 0
09/02/2021
9.41
 11,796,300 9.41 9.54 9.06 0 0 0
08/02/2021
9.01
 14,838,700 9.01 9.45 8.66 0 0 0
05/02/2021
8.86
 9,395,300 8.88 9.08 8.79 0 0 0
04/02/2021
8.70
 11,717,300 8.57 8.88 8.52 0 0 0
03/02/2021
8.30
 7,709,400 8.08 8.30 8.01 0 0 0
02/02/2021
7.77
 9,162,900 7.46 7.77 7.19 0 0 0
01/02/2021
7.32
 9,358,800 7.68 7.95 7.32 0 0 0
29/01/2021
7.86
 10,623,600 7.12 7.99 7.12 0 0 0
28/01/2021
7.55
 10,022,200 7.55 7.81 7.55 0 0 0
27/01/2021
8.10
 13,499,800 8.46 8.83 8.01 0 0 0
26/01/2021
8.59
 15,063,500 9.32 9.39 8.59 0 0 0
25/01/2021
9.23
 11,094,600 9.19 9.54 9.10 0 0 0
22/01/2021
9.45
 11,595,800 9.85 9.90 9.43 0 0 0
21/01/2021
9.85
 11,931,500 9.68 9.92 9.30 0 0 0
20/01/2021
9.48
 18,361,300 9.59 9.74 8.90 0 0 0
19/01/2021
9.57
 13,831,500 10.21 10.39 9.57 0 0 0
18/01/2021
10.28
 9,677,500 10.12 10.61 9.99 0 0 0
15/01/2021
10.12
 9,774,600 9.72 10.12 9.52 0 0 0
14/01/2021
9.48
 13,235,300 9.23 9.52 9.14 0 0 0
13/01/2021
9.32
 13,054,100 9.68 9.72 9.17 0 0 0
12/01/2021
9.50
 11,307,900 9.30 9.77 9.10 0 0 0
11/01/2021
9.32
 10,506,700 9.08 9.32 8.97 0 0 0
08/01/2021
8.72
 12,165,800 8.43 8.90 8.43 0 0 0
07/01/2021
8.32
 14,500,900 7.90 8.32 7.79 0 0 0
06/01/2021
7.79
 12,709,900 7.99 8.10 7.75 0 0 0
05/01/2021
7.72
 10,011,200 7.55 7.99 7.55 0 0 0
04/01/2021
7.68
 10,631,200 7.46 7.68 7.28 0 0 0
31/12/2020
7.19
 12,039,840 7.06 7.28 6.95 0 0 0
30/12/2020
7.06
 6,998,440 7.06 7.15 6.95 0 0 0
29/12/2020
7.01
 12,156,560 6.92 7.15 6.84 0 0 0
28/12/2020
6.84
 19,667,390 6.48 6.84 6.41 0 0 0
25/12/2020
6.39
 5,806,120 6.35 6.41 6.17 0 0 0
24/12/2020
6.35
 8,218,310 6.50 6.55 6.08 0 0 0
23/12/2020
6.44
 7,322,350 6.46 6.50 6.39 0 0 0
22/12/2020
6.50
 10,035,240 6.46 6.57 6.41 0 0 0
21/12/2020
6.53
 14,160,130 6.44 6.64 6.35 0 0 0
18/12/2020
6.37
 5,508,190 6.35 6.39 6.30 0 0 0
17/12/2020
6.30
 11,049,360 6.30 6.46 6.24 0 0 0
16/12/2020
6.30
 11,871,390 6.13 6.33 6.10 0 0 0
15/12/2020
6.06
 6,986,460 6.08 6.15 6.01 0 0 0
14/12/2020
6.13
 11,710,020 6.04 6.19 6.01 0 0 0
11/12/2020
6.01
 5,411,950 5.99 6.01 5.90 0 0 0
10/12/2020
5.84
 7,926,400 6.06 6.06 5.81 0 0 0
09/12/2020
5.99
 8,089,420 5.95 6.10 5.95 0 0 0
08/12/2020
5.95
 6,710,250 5.99 6.04 5.95 0 0 0
07/12/2020
6.01
 5,727,180 6.01 6.06 5.97 0 0 0
04/12/2020
5.99
 11,141,900 5.95 6.10 5.93 0 0 0
03/12/2020
5.88
 7,597,870 5.81 5.95 5.79 0 0 0
02/12/2020
5.77
 7,988,630 5.81 5.90 5.75 0 0 0
01/12/2020
5.84
 9,046,590 5.64 5.84 5.62 0 0 0
30/11/2020
5.75
 9,146,560 5.81 5.86 5.73 0 0 0
27/11/2020
5.86
 7,194,340 5.88 5.88 5.77 0 0 0
26/11/2020
5.88
 6,444,880 5.86 5.97 5.84 0 0 0
25/11/2020
5.88
 11,258,080 5.88 5.99 5.86 0 0 0
24/11/2020
5.77
 14,601,780 5.62 5.81 5.59 0 0 0
23/11/2020
5.59
 7,010,980 5.66 5.66 5.55 0 0 0
20/11/2020
5.62
 8,957,510 5.59 5.66 5.48 0 0 0
19/11/2020
5.64
 10,842,550 5.59 5.77 5.55 0 0 0
18/11/2020
5.57
 12,700,880 5.46 5.62 5.39 0 0 0
17/11/2020
5.46
 17,234,050 5.24 5.46 5.19 0 0 0
16/11/2020
5.17
 8,188,280 5.33 5.33 5.15 0 0 0
13/11/2020
5.26
 4,994,540 5.26 5.33 5.22 0 0 0
12/11/2020
5.28
 5,132,230 5.35 5.37 5.26 0 0 0
11/11/2020
5.35
 13,230,970 5.22 5.42 5.22 0 0 0
10/11/2020
5.17
 9,522,940 5.24 5.26 5.15 0 0 0
09/11/2020
5.04
 3,946,670 4.90 5.04 4.88 0 0 0
06/11/2020
4.88
 1,490,380 4.88 4.93 4.82 0 0 0
05/11/2020
4.88
 1,948,250 4.99 4.99 4.88 0 0 0
04/11/2020
4.97
 3,828,560 4.86 5.02 4.84 0 0 0
03/11/2020
4.84
 2,222,420 4.88 4.88 4.79 0 0 0
02/11/2020
4.77
 1,347,920 4.82 4.84 4.75 0 0 0
30/10/2020
4.82
 2,715,390 4.88 4.88 4.73 0 0 0
29/10/2020
4.77
 2,415,310 4.77 4.79 4.68 0 0 0
28/10/2020
4.77
 4,310,880 4.75 4.88 4.75 0 0 0
27/10/2020
4.79
 5,581,180 4.90 4.93 4.77 0 0 0
26/10/2020
4.88
 7,698,480 5.06 5.06 4.88 0 0 0

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