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)
15/08/2019
6.95
 1,120,150 6.77 6.95 6.77 0 0 0
14/08/2019
6.97
 882,910 7.17 7.19 6.97 0 0 0
13/08/2019
6.99
 1,487,930 7.06 7.08 6.99 0 0 0
12/08/2019
7.15
 1,328,600 7.17 7.21 7.10 0 0 0
09/08/2019
7.15
 1,238,370 7.19 7.24 7.15 0 0 0
08/08/2019
7.19
 2,385,880 6.90 7.24 6.84 0 0 0
07/08/2019
6.86
 1,904,010 6.97 6.97 6.86 0 0 0
06/08/2019
6.88
 2,872,430 6.97 7.04 6.88 0 0 0
05/08/2019
7.15
 1,922,930 7.19 7.26 7.15 0 0 0
02/08/2019
7.19
 3,307,180 7.19 7.24 7.12 0 0 0
01/08/2019
7.37
 1,217,710 7.48 7.50 7.35 0 0 0
31/07/2019
7.48
 1,633,350 7.59 7.59 7.44 0 0 0
30/07/2019
7.48
 1,971,030 7.55 7.59 7.48 0 0 0
29/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/07/2019
7.50
 2,840,140 7.63 7.63 7.48 0 0 0
26/07/2019
7.45
 3,992,140 7.47 7.55 7.43 0 0 0
25/07/2019
7.34
 1,995,330 7.43 7.43 7.30 0 0 0
24/07/2019
7.40
 2,788,710 7.32 7.43 7.30 0 0 0
23/07/2019
7.28
 2,315,560 7.38 7.45 7.28 0 0 0
22/07/2019
7.38
 2,003,140 7.43 7.49 7.34 0 0 0
19/07/2019
7.47
 2,256,240 7.55 7.57 7.40 0 0 0
18/07/2019
7.53
 1,915,330 7.55 7.63 7.49 0 0 0
17/07/2019
7.57
 2,366,760 7.49 7.65 7.45 0 0 0
16/07/2019
7.53
 2,414,760 7.59 7.59 7.49 0 0 0
15/07/2019
7.59
 2,010,670 7.67 7.63 7.55 0 0 0
12/07/2019
7.61
 2,505,080 7.67 7.73 7.59 0 0 0
11/07/2019
7.67
 3,283,970 7.67 7.73 7.65 0 0 0
10/07/2019
7.59
 2,302,310 7.55 7.59 7.51 0 0 0
09/07/2019
7.45
 2,349,570 7.47 7.49 7.34 0 0 0
08/07/2019
7.47
 3,162,500 7.59 7.63 7.47 0 0 0
05/07/2019
7.53
 1,679,490 7.53 7.63 7.53 0 0 0
04/07/2019
7.53
 2,135,930 7.55 7.61 7.53 0 0 0
03/07/2019
7.51
 2,900,160 7.55 7.57 7.51 0 0 0
02/07/2019
7.63
 1,547,040 7.63 7.67 7.59 0 0 0
01/07/2019
7.67
 2,012,310 7.67 7.73 7.63 0 0 0
28/06/2019
7.53
 3,226,350 7.53 7.59 7.36 0 0 0
27/06/2019
7.51
 3,884,290 7.51 7.79 7.51 0 0 0
26/06/2019
7.75
 3,709,050 7.75 7.83 7.61 0 0 0
25/06/2019
7.61
 2,581,840 7.59 7.69 7.59 0 0 0
24/06/2019
7.65
 3,074,600 7.63 7.71 7.55 0 0 0
21/06/2019
7.59
 3,047,710 7.59 7.71 7.57 0 0 0
20/06/2019
7.53
 3,465,940 7.38 7.55 7.32 0 0 0
19/06/2019
7.32
 3,142,410 7.32 7.43 7.28 0 0 0
18/06/2019
7.14
 2,898,730 7.26 7.30 7.12 0 0 0
17/06/2019
7.26
 1,741,580 7.30 7.40 7.22 0 0 0
14/06/2019
7.30
 1,363,870 7.47 7.47 7.28 0 0 0
13/06/2019
7.38
 2,126,320 7.22 7.47 7.22 0 0 0
12/06/2019
7.34
 2,673,900 7.53 7.53 7.32 0 0 0
11/06/2019
7.57
 1,269,490 7.57 7.65 7.51 0 0 0
10/06/2019
7.61
 1,821,810 7.75 7.75 7.59 0 0 0
07/06/2019
7.61
 3,066,500 7.53 7.61 7.51 0 0 0
06/06/2019
7.43
 3,101,390 7.26 7.43 7.22 0 0 0
05/06/2019
7.34
 3,179,460 7.45 7.51 7.34 0 0 0
04/06/2019
7.32
 2,672,550 7.26 7.38 7.22 0 0 0
03/06/2019
7.16
 6,551,290 7.26 7.43 7.12 0 0 0
31/05/2019
7.55
 7,582,050 7.77 7.83 7.49 0 0 0
30/05/2019
7.95
 2,287,190 8.01 8.11 7.91 0 0 0
29/05/2019
7.95
 2,502,740 8.13 8.17 7.95 0 0 0
28/05/2019
8.19
 3,290,680 7.95 8.19 7.95 0 0 0
27/05/2019
7.89
 3,194,430 7.93 7.97 7.85 0 0 0
24/05/2019
7.93
 6,721,800 8.11 8.29 7.91 0 0 0
23/05/2019
8.31
 10,717,190 8.31 8.37 8.03 0 0 0
22/05/2019
8.39
 5,292,890 8.39 8.62 8.35 0 0 0
21/05/2019
8.55
 2,580,650 8.64 8.64 8.49 0 0 0
20/05/2019
8.64
 6,456,480 8.55 8.72 8.45 0 0 0
17/05/2019
8.41
 6,112,600 8.45 8.49 8.31 0 0 0
16/05/2019
8.33
 3,542,970 8.45 8.51 8.33 0 0 0
15/05/2019
8.35
 5,577,380 8.55 8.64 8.35 0 0 0
14/05/2019
8.55
 6,336,840 8.07 8.55 8.07 0 0 0
13/05/2019
8.11
 3,584,830 8.15 8.31 8.11 0 0 0
10/05/2019
8.17
 6,464,550 8.05 8.27 7.95 0 0 0
09/05/2019
7.99
 4,265,430 8.03 8.11 7.95 0 0 0
08/05/2019
8.01
 6,918,830 7.63 8.13 7.61 0 0 0
07/05/2019
7.77
 3,505,550 7.57 7.77 7.47 0 0 0
06/05/2019
7.49
 2,703,870 7.55 7.59 7.43 0 0 0
03/05/2019
7.75
 2,124,300 7.77 7.87 7.71 0 0 0
02/05/2019
7.87
 4,904,560 7.71 7.89 7.59 0 0 0
26/04/2019
7.65
 2,231,960 7.59 7.69 7.59 0 0 0
25/04/2019
7.69
 2,031,600 7.59 7.71 7.53 0 0 0
24/04/2019
7.67
 3,208,920 7.75 7.83 7.61 0 0 0
23/04/2019
7.71
 2,892,680 7.83 7.85 7.71 0 0 0
22/04/2019
7.71
 2,822,490 7.65 7.83 7.59 0 0 0
19/04/2019
7.59
 1,193,740 7.65 7.69 7.51 0 0 0
18/04/2019
7.59
 3,120,360 7.69 7.81 7.45 0 0 0
17/04/2019
7.75
 3,633,580 7.91 8.03 7.75 0 0 0
16/04/2019
7.81
 2,255,280 7.63 7.81 7.53 0 0 0
12/04/2019
7.81
 2,292,210 7.67 7.91 7.51 0 0 0
11/04/2019
7.73
 2,906,370 7.99 8.05 7.73 0 0 0
10/04/2019
7.95
 5,296,730 7.91 8.11 7.81 0 0 0
09/04/2019
7.95
 6,109,170 8.19 8.25 7.95 0 0 0
08/04/2019
8.19
 5,698,410 8.05 8.21 8.01 0 0 0
05/04/2019
7.87
 2,937,510 7.77 7.91 7.69 0 0 0
04/04/2019
7.75
 3,757,750 7.79 7.95 7.73 0 0 0
03/04/2019
7.75
 6,347,630 7.57 7.75 7.47 0 0 0
02/04/2019
7.51
 3,548,500 7.63 7.63 7.45 0 0 0
01/04/2019
7.43
 2,116,610 7.36 7.43 7.30 0 0 0
29/03/2019
7.22
 2,789,710 7.26 7.38 7.20 0 0 0
28/03/2019
7.14
 1,855,930 7.04 7.16 6.98 0 0 0
27/03/2019
7.08
 1,516,180 7.18 7.20 7.08 0 0 0
26/03/2019
7.08
 2,244,530 6.92 7.10 6.78 0 0 0
25/03/2019
6.82
 5,047,310 6.78 6.86 6.74 0 0 0

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