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

17.55
0.10
(0.57%)
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)
04/06/2020
4.97
 5,664,430 5.06 5.15 4.97 0 0 0
03/06/2020
5.06
 6,078,900 5.10 5.10 5.02 0 0 0
02/06/2020
4.97
 12,785,380 4.88 5.15 4.79 0 0 0
01/06/2020
4.84
 3,785,940 4.79 4.88 4.79 0 0 0
29/05/2020
4.71
 4,663,800 4.75 4.79 4.68 0 0 0
28/05/2020
4.75
 4,303,140 4.79 4.86 4.75 0 0 0
27/05/2020
4.79
 7,257,150 4.97 5.02 4.79 0 0 0
26/05/2020
4.95
 7,062,640 4.93 4.97 4.86 0 0 0
25/05/2020
4.86
 3,854,050 4.79 4.88 4.73 0 0 0
22/05/2020
4.77
 7,404,370 4.79 4.97 4.75 0 0 0
21/05/2020
4.79
 6,474,140 4.93 4.95 4.79 0 0 0
20/05/2020
4.86
 4,449,950 4.88 4.95 4.84 0 0 0
19/05/2020
4.95
 7,719,890 5.02 5.06 4.88 0 0 0
18/05/2020
4.84
 7,832,680 4.71 4.86 4.71 0 0 0
15/05/2020
4.64
 7,270,410 4.71 4.77 4.57 0 0 0
14/05/2020
4.59
 6,783,660 4.66 4.71 4.59 0 0 0
13/05/2020
4.73
 7,672,280 4.62 4.79 4.53 0 0 0
12/05/2020
4.66
 7,489,770 4.59 4.77 4.46 0 0 0
11/05/2020
4.59
 13,475,920 4.59 4.59 4.32 0 0 0
08/05/2020
4.30
 7,301,050 4.28 4.37 4.27 0 0 0
07/05/2020
4.25
 4,082,290 4.28 4.28 4.22 0 0 0
06/05/2020
4.31
 4,959,750 4.30 4.35 4.27 0 0 0
05/05/2020
4.22
 3,631,780 4.19 4.26 4.11 0 0 0
04/05/2020
4.10
 4,855,470 4.31 4.31 4.08 0 0 0
29/04/2020
4.06
 2,947,270 4.06 4.10 3.95 0 0 0
28/04/2020
3.89
 5,527,860 3.91 3.95 3.80 0 0 0
27/04/2020
4.00
 6,192,430 4.17 4.19 4.00 0 0 0
24/04/2020
4.17
 4,040,570 4.29 4.30 4.12 0 0 0
23/04/2020
4.26
 4,500,870 4.26 4.31 4.17 0 0 0
22/04/2020
4.17
 7,479,040 4.01 4.23 4.01 0 0 0
21/04/2020
4.31
 10,487,880 4.31 4.57 4.31 0 0 0
20/04/2020
4.64
 12,178,830 4.37 4.64 4.31 0 0 0
17/04/2020
4.35
 8,510,590 4.38 4.38 4.30 0 0 0
16/04/2020
4.26
 5,462,140 4.15 4.35 4.07 0 0 0
15/04/2020
4.20
 5,227,150 4.15 4.31 4.15 0 0 0
14/04/2020
4.31
 5,252,310 4.39 4.40 4.13 0 0 0
13/04/2020
4.39
 7,208,840 4.31 4.43 4.24 0 0 0
10/04/2020
4.14
 7,279,340 4.13 4.19 4.00 0 0 0
09/04/2020
4.25
 8,974,900 4.13 4.34 4.11 0 0 0
08/04/2020
4.06
 5,859,970 3.77 4.08 3.73 0 0 0
07/04/2020
3.83
 14,124,290 3.83 3.83 3.66 0 0 0
06/04/2020
3.58
 1,337,280 3.58 3.58 3.58 0 0 0
03/04/2020
3.35
 1,178,380 3.35 3.35 3.35 0 0 0
01/04/2020
3.13
 3,630,560 3.00 3.20 3.00 0 0 0
31/03/2020
3.00
 7,211,710 3.24 3.28 2.98 0 0 0
30/03/2020
3.20
 2,812,810 3.21 3.22 3.20 0 0 0
27/03/2020
3.44
 3,495,910 3.62 3.62 3.42 0 0 0
26/03/2020
3.62
 2,795,430 3.68 3.76 3.62 0 0 0
25/03/2020
3.76
 3,704,500 3.82 3.88 3.70 0 0 0
24/03/2020
3.63
 4,381,080 3.62 3.72 3.55 0 0 0
23/03/2020
3.62
 7,464,240 3.63 3.77 3.62 0 0 0
20/03/2020
3.89
 3,792,870 3.77 3.89 3.73 0 0 0
19/03/2020
3.64
 6,030,340 3.77 3.84 3.61 0 0 0
18/03/2020
3.86
 5,532,080 4.13 4.15 3.86 0 0 0
17/03/2020
4.13
 3,458,490 4.13 4.13 3.87 0 0 0
16/03/2020
4.09
 4,036,890 4.08 4.22 3.95 0 0 0
13/03/2020
4.13
 5,893,460 3.86 4.13 3.86 0 0 0
12/03/2020
4.15
 5,177,370 4.22 4.35 4.15 0 0 0
11/03/2020
4.46
 8,164,930 4.93 4.93 4.46 0 0 0
10/03/2020
4.79
 7,706,030 4.73 4.90 4.73 0 0 0
09/03/2020
5.06
 977,950 5.06 5.06 5.06 0 0 0
06/03/2020
5.44
 1,783,630 5.44 5.50 5.37 0 0 0
05/03/2020
5.50
 3,050,390 5.64 5.70 5.50 0 0 0
04/03/2020
5.57
 4,791,830 5.33 5.64 5.33 0 0 0
03/03/2020
5.37
 2,095,870 5.48 5.48 5.33 0 0 0
02/03/2020
5.26
 3,063,000 5.28 5.33 5.22 0 0 0
28/02/2020
5.22
 4,896,390 5.33 5.39 5.17 0 0 0
27/02/2020
5.50
 1,446,710 5.44 5.50 5.39 0 0 0
26/02/2020
5.42
 1,986,760 5.42 5.55 5.39 0 0 0
25/02/2020
5.57
 2,792,780 5.37 5.62 5.37 0 0 0
24/02/2020
5.46
 6,759,290 5.59 5.64 5.46 0 0 0
21/02/2020
5.86
 2,973,540 5.97 5.99 5.86 0 0 0
20/02/2020
5.93
 3,491,190 6.04 6.06 5.90 0 0 0
19/02/2020
5.90
 1,981,480 5.93 5.97 5.88 0 0 0
18/02/2020
5.93
 1,791,080 5.99 6.01 5.93 0 0 0
17/02/2020
5.97
 2,732,630 5.93 6.04 5.93 0 0 0
14/02/2020
5.93
 2,601,780 5.95 6.01 5.88 0 0 0
13/02/2020
5.99
 2,123,630 6.04 6.08 5.97 0 0 0
12/02/2020
6.01
 3,214,200 5.93 6.08 5.93 0 0 0
11/02/2020
5.93
 3,431,520 5.79 5.99 5.77 0 0 0
10/02/2020
5.77
 2,609,730 5.73 5.93 5.68 0 0 0
07/02/2020
5.88
 3,196,760 5.95 6.01 5.88 0 0 0
06/02/2020
5.93
 4,844,650 5.62 5.93 5.62 0 0 0
05/02/2020
5.55
 4,838,490 5.48 5.70 5.39 0 0 0
04/02/2020
5.42
 3,087,330 5.64 5.66 5.39 0 0 0
03/02/2020
5.55
 6,494,050 5.55 5.66 5.50 0 0 0
31/01/2020
5.90
 4,474,300 6.30 6.35 5.90 0 0 0
30/01/2020
6.33
 4,054,680 6.46 6.46 6.26 0 0 0
22/01/2020
6.64
 2,436,380 6.57 6.70 6.55 0 0 0
21/01/2020
6.57
 2,648,330 6.48 6.66 6.39 0 0 0
20/01/2020
6.44
 1,878,050 6.53 6.53 6.39 0 0 0
17/01/2020
6.50
 1,366,970 6.57 6.59 6.50 0 0 0
16/01/2020
6.53
 3,924,160 6.46 6.64 6.39 0 0 0
15/01/2020
6.48
 1,379,250 6.61 6.61 6.46 0 0 0
14/01/2020
6.53
 3,108,720 6.61 6.61 6.48 0 0 0
13/01/2020
6.64
 2,762,860 6.68 6.68 6.61 0 0 0
10/01/2020
6.72
 2,240,000 6.77 6.79 6.64 0 0 0
09/01/2020
6.75
 3,150,280 6.77 6.84 6.72 0 0 0
08/01/2020
6.95
 4,315,660 7.10 7.19 6.92 0 0 0
07/01/2020
6.95
 1,697,580 6.97 7.01 6.90 0 0 0

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