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)
23/10/2020
5.06
 2,361,150 5.10 5.13 5.04 0 0 0
22/10/2020
5.06
 3,220,510 5.04 5.06 4.99 0 0 0
21/10/2020
5.06
 4,354,930 5.15 5.15 5.06 0 0 0
20/10/2020
5.13
 4,810,270 5.10 5.17 5.08 0 0 0
19/10/2020
5.06
 4,658,100 5.15 5.17 5.06 0 0 0
16/10/2020
5.13
 4,508,880 5.15 5.19 5.10 0 0 0
15/10/2020
5.13
 4,978,240 5.15 5.19 5.08 0 0 0
14/10/2020
5.10
 5,311,850 5.17 5.19 5.10 0 0 0
13/10/2020
5.13
 4,272,690 5.15 5.19 5.13 0 0 0
12/10/2020
5.17
 11,312,100 5.37 5.39 5.15 0 0 0
09/10/2020
5.37
 3,826,640 5.42 5.50 5.37 0 0 0
08/10/2020
5.37
 9,054,770 5.37 5.42 5.28 0 0 0
07/10/2020
5.33
 9,045,000 5.37 5.44 5.33 0 0 0
06/10/2020
5.44
 7,132,070 5.53 5.57 5.37 0 0 0
05/10/2020
5.46
 15,719,190 5.17 5.46 5.15 0 0 0
02/10/2020
5.13
 11,211,910 5.15 5.19 4.99 0 0 0
01/10/2020
5.17
 4,809,220 5.17 5.22 5.13 0 0 0
30/09/2020
5.13
 5,418,030 5.10 5.13 5.04 0 0 0
29/09/2020
5.10
 9,663,240 5.26 5.35 5.10 0 0 0
28/09/2020
5.22
 6,966,880 5.24 5.26 5.15 0 0 0
25/09/2020
5.15
 10,216,640 5.08 5.22 5.04 0 0 0
24/09/2020
5.06
 4,949,450 5.08 5.13 5.06 0 0 0
23/09/2020
5.10
 7,910,200 5.13 5.22 5.10 0 0 0
22/09/2020
5.08
 8,662,870 4.97 5.13 4.95 0 0 0
21/09/2020
4.99
 6,336,790 5.02 5.10 4.99 0 0 0
18/09/2020
4.99
 2,512,120 5.02 5.02 4.97 0 0 0
17/09/2020
4.97
 5,153,810 5.08 5.08 4.95 0 0 0
16/09/2020
5.04
 9,262,100 4.97 5.10 4.95 0 0 0
15/09/2020
4.93
 4,413,630 4.95 4.99 4.88 0 0 0
14/09/2020
4.95
 4,765,480 4.86 4.95 4.82 0 0 0
11/09/2020
4.84
 2,119,750 4.82 4.84 4.77 0 0 0
10/09/2020
4.82
 2,085,970 4.88 4.90 4.82 0 0 0
09/09/2020
4.84
 4,924,570 4.77 4.84 4.75 0 0 0
08/09/2020
4.88
 3,704,600 4.84 4.88 4.77 0 0 0
07/09/2020
4.79
 9,095,550 4.90 4.95 4.79 0 0 0
04/09/2020
4.97
 5,662,820 4.90 4.99 4.88 0 0 0
03/09/2020
5.02
 5,648,980 5.08 5.13 4.99 0 0 0
01/09/2020
5.08
 6,537,210 5.02 5.17 4.97 0 0 0
31/08/2020
4.99
 8,765,070 4.97 5.08 4.93 0 0 0
28/08/2020
4.95
 5,591,500 5.04 5.06 4.95 0 0 0
27/08/2020
5.04
 5,901,140 5.04 5.10 4.99 0 0 0
26/08/2020
5.06
 17,339,630 4.79 5.06 4.77 0 0 0
25/08/2020
4.75
 4,740,580 4.84 4.84 4.73 0 0 0
24/08/2020
4.77
 8,189,030 4.71 4.86 4.68 0 0 0
21/08/2020
4.64
 3,602,810 4.66 4.71 4.62 0 0 0
20/08/2020
4.64
 5,061,100 4.71 4.75 4.62 0 0 0
19/08/2020
4.75
 2,832,170 4.73 4.77 4.71 0 0 0
18/08/2020
4.75
 3,383,710 4.82 4.84 4.71 0 0 0
17/08/2020
4.82
 9,480,710 4.82 4.84 4.59 0 0 0
14/08/2020
4.59
 5,022,780 4.73 4.73 4.57 0 0 0
13/08/2020
4.75
 4,513,510 4.79 4.84 4.73 0 0 0
12/08/2020
4.75
 6,723,930 4.57 4.79 4.55 0 0 0
11/08/2020
4.57
 2,817,890 4.62 4.62 4.53 0 0 0
10/08/2020
4.59
 5,031,810 4.53 4.64 4.53 0 0 0
07/08/2020
4.48
 3,135,450 4.57 4.57 4.44 0 0 0
06/08/2020
4.53
 8,811,190 4.44 4.57 4.39 0 0 0
05/08/2020
4.35
 4,144,460 4.20 4.39 4.18 0 0 0
04/08/2020
4.20
 2,877,150 4.26 4.29 4.19 0 0 0
03/08/2020
4.18
 3,843,050 4.01 4.23 4.01 0 0 0
31/07/2020
3.99
 1,754,160 4.00 4.03 3.91 0 0 0
30/07/2020
4.03
 1,498,810 4.00 4.11 4.00 0 0 0
29/07/2020
3.95
 4,866,170 4.06 4.06 3.88 0 0 0
28/07/2020
4.17
 4,007,570 4.04 4.19 4.00 0 0 0
27/07/2020
4.01
 5,769,240 4.04 4.17 4.01 0 0 0
24/07/2020
4.31
 6,046,130 4.55 4.59 4.30 0 0 0
23/07/2020
4.62
 2,425,000 4.55 4.64 4.51 0 0 0
22/07/2020
4.57
 2,185,400 4.68 4.71 4.57 0 0 0
21/07/2020
4.59
 1,941,400 4.59 4.62 4.55 0 0 0
20/07/2020
4.57
 2,583,900 4.57 4.66 4.55 0 0 0
17/07/2020
4.66
 1,950,220 4.68 4.71 4.66 0 0 0
16/07/2020
4.71
 4,941,870 4.79 4.82 4.68 0 0 0
15/07/2020
4.66
 1,661,980 4.73 4.73 4.64 0 0 0
14/07/2020
4.66
 1,729,280 4.64 4.68 4.62 0 0 0
13/07/2020
4.68
 2,810,710 4.68 4.75 4.64 0 0 0
10/07/2020
4.62
 2,506,480 4.66 4.68 4.59 0 0 0
09/07/2020
4.71
 4,490,760 4.62 4.75 4.57 0 0 0
08/07/2020
4.57
 1,445,750 4.59 4.59 4.53 0 0 0
07/07/2020
4.59
 2,706,180 4.59 4.68 4.57 0 0 0
06/07/2020
4.53
 2,244,240 4.57 4.59 4.51 0 0 0
03/07/2020
4.53
 2,036,500 4.59 4.59 4.51 0 0 0
02/07/2020
4.53
 1,172,410 4.57 4.59 4.48 0 0 0
01/07/2020
4.57
 2,278,720 4.43 4.59 4.42 0 0 0
30/06/2020
4.43
 2,972,340 4.55 4.59 4.37 0 0 0
29/06/2020
4.48
 4,470,720 4.62 4.64 4.42 0 0 0
26/06/2020
4.64
 1,997,590 4.71 4.73 4.62 0 0 0
25/06/2020
4.64
 2,861,890 4.62 4.68 4.57 0 0 0
24/06/2020
4.73
 2,769,460 4.86 4.86 4.73 0 0 0
23/06/2020
4.84
 4,944,590 4.82 4.88 4.73 0 0 0
22/06/2020
4.75
 2,974,240 4.79 4.84 4.71 0 0 0
19/06/2020
4.75
 3,099,330 4.73 4.75 4.66 0 0 0
18/06/2020
4.64
 1,807,130 4.62 4.66 4.55 0 0 0
17/06/2020
4.68
 2,515,280 4.73 4.75 4.62 0 0 0
16/06/2020
4.71
 3,090,220 4.62 4.73 4.59 0 0 0
15/06/2020
4.51
 7,499,440 4.75 4.77 4.44 0 0 0
12/06/2020
4.77
 8,957,840 4.53 4.77 4.53 0 0 0
11/06/2020
4.84
 11,099,440 5.24 5.26 4.84 0 0 0
10/06/2020
5.19
 5,912,570 5.17 5.26 5.10 0 0 0
09/06/2020
5.22
 6,511,690 5.33 5.33 5.19 0 0 0
08/06/2020
5.33
 12,619,130 5.24 5.37 5.15 0 0 0
05/06/2020
5.04
 6,133,140 4.93 5.04 4.88 0 0 0

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