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

17.60
0.15
(0.86%)
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)
06/01/2020
7.04
 6,008,080 6.99 7.10 6.95 0 0 0
03/01/2020
6.75
 4,776,940 6.79 6.92 6.75 0 0 0
02/01/2020
6.68
 1,184,670 6.68 6.70 6.64 0 0 0
31/12/2019
6.68
 1,229,970 6.75 6.77 6.66 0 0 0
30/12/2019
6.75
 2,702,300 6.70 6.84 6.66 0 0 0
27/12/2019
6.66
 1,068,270 6.64 6.68 6.61 0 0 0
26/12/2019
6.61
 1,526,360 6.64 6.72 6.59 0 0 0
25/12/2019
6.59
 863,390 6.61 6.68 6.59 0 0 0
24/12/2019
6.61
 1,102,050 6.57 6.61 6.55 0 0 0
23/12/2019
6.61
 2,042,440 6.75 6.75 6.57 0 0 0
20/12/2019
6.72
 1,288,680 6.79 6.86 6.70 0 0 0
19/12/2019
6.75
 1,364,830 6.75 6.86 6.70 0 0 0
18/12/2019
6.72
 2,721,060 6.64 6.86 6.59 0 0 0
17/12/2019
6.61
 1,727,180 6.70 6.72 6.59 0 0 0
16/12/2019
6.68
 2,236,660 6.59 6.77 6.57 0 0 0
13/12/2019
6.59
 1,739,690 6.57 6.61 6.53 0 0 0
12/12/2019
6.50
 2,027,220 6.41 6.61 6.35 0 0 0
11/12/2019
6.41
 2,589,570 6.53 6.53 6.26 0 0 0
10/12/2019
6.50
 2,255,400 6.59 6.61 6.44 0 0 0
09/12/2019
6.61
 1,379,500 6.66 6.75 6.59 0 0 0
06/12/2019
6.66
 682,630 6.72 6.75 6.64 0 0 0
05/12/2019
6.66
 1,793,470 6.84 6.92 6.66 0 0 0
04/12/2019
6.75
 1,797,740 6.59 6.75 6.53 0 0 0
03/12/2019
6.59
 1,934,620 6.61 6.75 6.53 0 0 0
02/12/2019
6.68
 1,863,960 6.88 6.88 6.59 0 0 0
29/11/2019
6.86
 1,052,860 6.84 6.97 6.84 0 0 0
28/11/2019
6.86
 1,312,700 6.84 6.88 6.79 0 0 0
27/11/2019
6.88
 1,119,170 6.92 6.95 6.88 0 0 0
26/11/2019
6.88
 1,762,440 6.95 6.95 6.86 0 0 0
25/11/2019
6.88
 1,261,410 6.95 7.04 6.88 0 0 0
22/11/2019
6.95
 3,311,770 7.12 7.21 6.79 0 0 0
21/11/2019
7.12
 1,734,800 7.17 7.24 7.12 0 0 0
20/11/2019
7.17
 1,419,060 7.26 7.28 7.17 0 0 0
19/11/2019
7.28
 639,800 7.30 7.37 7.28 0 0 0
18/11/2019
7.30
 1,121,660 7.41 7.44 7.28 0 0 0
15/11/2019
7.28
 1,051,900 7.26 7.35 7.24 0 0 0
14/11/2019
7.24
 1,425,550 7.32 7.32 7.21 0 0 0
13/11/2019
7.21
 2,355,420 7.37 7.39 7.21 0 0 0
12/11/2019
7.37
 749,900 7.32 7.39 7.30 0 0 0
11/11/2019
7.32
 1,031,040 7.37 7.41 7.30 0 0 0
08/11/2019
7.37
 1,675,560 7.52 7.52 7.37 0 0 0
07/11/2019
7.44
 1,293,640 7.44 7.50 7.39 0 0 0
06/11/2019
7.46
 1,255,880 7.55 7.55 7.46 0 0 0
05/11/2019
7.52
 3,888,050 7.32 7.57 7.26 0 0 0
04/11/2019
7.26
 2,051,090 7.37 7.41 7.24 0 0 0
01/11/2019
7.28
 1,437,510 7.24 7.32 7.19 0 0 0
31/10/2019
7.28
 1,238,190 7.39 7.41 7.21 0 0 0
30/10/2019
7.35
 2,056,620 7.26 7.41 7.17 0 0 0
29/10/2019
7.26
 919,290 7.26 7.28 7.19 0 0 0
28/10/2019
7.28
 1,098,380 7.28 7.32 7.24 0 0 0
25/10/2019
7.28
 1,171,730 7.28 7.32 7.21 0 0 0
24/10/2019
7.19
 1,153,700 7.15 7.24 7.15 0 0 0
23/10/2019
7.06
 2,550,530 7.24 7.26 7.06 0 0 0
22/10/2019
7.24
 2,409,850 7.28 7.32 7.06 0 0 0
21/10/2019
7.26
 1,156,700 7.39 7.39 7.26 0 0 0
18/10/2019
7.35
 701,650 7.39 7.44 7.35 0 0 0
17/10/2019
7.39
 559,690 7.44 7.46 7.39 0 0 0
16/10/2019
7.44
 708,910 7.44 7.50 7.39 0 0 0
15/10/2019
7.41
 957,860 7.44 7.50 7.39 0 0 0
14/10/2019
7.44
 1,598,960 7.63 7.66 7.44 0 0 0
11/10/2019
7.57
 1,863,330 7.59 7.61 7.41 0 0 0
10/10/2019
7.50
 1,283,930 7.52 7.63 7.48 0 0 0
09/10/2019
7.46
 1,202,170 7.35 7.46 7.35 0 0 0
08/10/2019
7.37
 2,746,390 7.46 7.52 7.26 0 0 0
07/10/2019
7.46
 1,441,940 7.57 7.61 7.46 0 0 0
04/10/2019
7.55
 3,184,790 7.77 7.77 7.52 0 0 0
03/10/2019
7.77
 2,152,370 7.59 7.81 7.57 0 0 0
02/10/2019
7.72
 2,443,030 7.90 7.90 7.72 0 0 0
01/10/2019
7.90
 4,410,930 8.12 8.15 7.86 0 0 0
30/09/2019
8.06
 2,991,650 8.21 8.26 8.06 0 0 0
27/09/2019
8.08
 1,906,710 7.90 8.08 7.90 0 0 0
26/09/2019
7.90
 1,342,110 7.99 8.01 7.88 0 0 0
25/09/2019
7.99
 1,116,430 7.88 8.03 7.81 0 0 0
24/09/2019
7.88
 2,464,880 8.06 8.08 7.86 0 0 0
23/09/2019
8.03
 1,786,760 8.12 8.17 8.03 0 0 0
20/09/2019
8.08
 2,268,270 8.10 8.19 8.03 0 0 0
19/09/2019
8.03
 1,428,640 8.03 8.12 8.03 0 0 0
18/09/2019
8.10
 1,671,500 7.81 8.19 8.10 0 0 0
17/09/2019
8.21
 4,680,080 7.81 8.30 8.06 0 0 0
16/09/2019
8.01
 3,864,860 7.81 8.17 8.01 0 0 0
13/09/2019
7.81
 1,471,910 7.81 7.90 7.77 0 0 0
12/09/2019
7.86
 1,333,820 7.77 7.90 7.66 0 0 0
11/09/2019
7.66
 1,309,470 7.59 7.70 7.57 0 0 0
10/09/2019
7.59
 4,081,420 7.95 7.99 7.55 0 0 0
09/09/2019
7.90
 2,957,290 7.92 8.10 7.88 0 0 0
06/09/2019
7.92
 591,240 7.92 7.99 7.88 0 0 0
05/09/2019
7.92
 1,574,010 8.08 8.08 7.86 0 0 0
04/09/2019
7.97
 2,490,920 8.28 8.08 7.72 0 0 0
03/09/2019
7.86
 2,736,830 8.28 8.28 7.86 0 0 0
30/08/2019
8.28
 3,141,470 8.26 8.41 8.19 0 0 0
29/08/2019
8.23
 3,194,140 8.30 8.35 8.21 0 0 0
28/08/2019
8.21
 3,853,180 8.26 8.35 8.15 0 0 0
27/08/2019
8.17
 5,857,900 8.03 8.37 7.97 0 0 0
26/08/2019
7.97
 4,244,090 7.86 7.97 7.81 0 0 0
23/08/2019
8.03
 3,042,180 7.86 8.12 7.86 0 0 0
22/08/2019
7.95
 6,366,150 8.12 8.15 7.90 0 0 0
21/08/2019
7.75
 6,991,130 7.41 7.75 7.41 0 0 0
20/08/2019
7.26
 1,998,440 7.10 7.28 7.10 0 0 0
19/08/2019
7.10
 1,111,730 7.21 7.24 7.10 0 0 0
16/08/2019
7.12
 2,603,160 6.97 7.19 6.88 0 0 0

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