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)
22/03/2019
7.10
 3,818,910 7.10 7.18 6.98 0 0 0
21/03/2019
6.98
 3,771,070 7.59 7.65 6.98 0 0 0
20/03/2019
7.51
 2,220,530 7.57 7.63 7.32 0 0 0
19/03/2019
7.63
 2,877,300 7.71 7.83 7.61 0 0 0
18/03/2019
7.61
 1,921,530 7.59 7.69 7.57 0 0 0
15/03/2019
7.53
 1,726,070 7.47 7.57 7.38 0 0 0
14/03/2019
7.45
 1,772,540 7.59 7.59 7.45 0 0 0
13/03/2019
7.47
 1,607,990 7.63 7.65 7.45 0 0 0
12/03/2019
7.59
 2,244,540 7.59 7.63 7.47 0 0 0
11/03/2019
7.43
 2,543,440 7.47 7.49 7.24 0 0 0
08/03/2019
7.47
 2,962,910 7.59 7.59 7.38 0 0 0
07/03/2019
7.63
 2,663,760 7.71 7.79 7.63 0 0 0
06/03/2019
7.75
 3,728,800 7.36 7.75 7.26 0 0 0
05/03/2019
7.38
 4,250,240 7.30 7.55 7.30 0 0 0
04/03/2019
7.43
 5,259,700 7.22 7.45 7.18 0 0 0
01/03/2019
7.04
 2,312,530 6.94 7.06 6.92 0 0 0
28/02/2019
6.86
 3,276,110 7.04 7.12 6.86 0 0 0
27/02/2019
6.94
 2,179,110 7.06 7.14 6.94 0 0 0
26/02/2019
6.98
 5,210,570 6.98 7.04 6.86 0 0 0
25/02/2019
7.10
 1,976,420 7.22 7.24 7.10 0 0 0
22/02/2019
7.12
 1,856,080 7.02 7.26 7.00 0 0 0
21/02/2019
7.10
 2,514,020 7.12 7.20 7.02 0 0 0
20/02/2019
7.02
 1,567,600 7.04 7.14 6.98 0 0 0
19/02/2019
7.00
 2,933,790 7.20 7.28 7.00 0 0 0
18/02/2019
7.20
 3,531,110 7.06 7.24 7.00 0 0 0
15/02/2019
6.88
 3,361,310 6.82 6.98 6.78 0 0 0
14/02/2019
6.80
 1,126,440 6.92 6.94 6.80 0 0 0
13/02/2019
6.92
 3,401,270 6.70 6.94 6.70 0 0 0
12/02/2019
6.62
 3,419,290 6.74 6.82 6.58 0 0 0
11/02/2019
6.72
 1,945,730 6.66 6.76 6.62 0 0 0
01/02/2019
6.58
 1,090,940 6.52 6.64 6.50 0 0 0
31/01/2019
6.58
 1,736,690 6.82 6.82 6.58 0 0 0
30/01/2019
6.58
 1,250,170 6.54 6.68 6.54 0 0 0
29/01/2019
6.54
 1,084,650 6.48 6.54 6.46 0 0 0
28/01/2019
6.56
 2,543,110 6.48 6.62 6.42 0 0 0
25/01/2019
6.38
 942,870 6.42 6.46 6.34 0 0 0
24/01/2019
6.40
 1,572,170 6.34 6.48 6.30 0 0 0
23/01/2019
6.30
 1,452,910 6.25 6.32 6.23 0 0 0
22/01/2019
6.30
 2,749,630 6.23 6.42 6.23 0 0 0
21/01/2019
6.25
 937,260 6.15 6.32 6.11 0 0 0
18/01/2019
6.11
 1,039,310 6.32 6.32 6.11 0 0 0
17/01/2019
6.25
 1,248,260 6.21 6.38 6.17 0 0 0
16/01/2019
6.23
 1,253,550 6.23 6.27 6.15 0 0 0
15/01/2019
6.15
 877,070 5.99 6.17 5.99 0 0 0
14/01/2019
5.99
 1,115,400 6.09 6.13 5.99 0 0 0
11/01/2019
6.13
 1,372,650 6.25 6.25 6.11 0 0 0
10/01/2019
6.19
 1,681,450 6.36 6.40 6.17 0 0 0
09/01/2019
6.25
 2,275,020 6.09 6.38 6.09 0 0 0
08/01/2019
6.13
 2,801,390 5.97 6.17 5.85 0 0 0
07/01/2019
5.93
 791,640 5.97 5.97 5.85 0 0 0
04/01/2019
5.77
 1,169,010 5.61 5.85 5.59 0 0 0
03/01/2019
5.61
 1,501,000 5.73 5.85 5.61 0 0 0
02/01/2019
5.73
 1,038,130 5.73 6.05 5.73 0 0 0
28/12/2018
5.89
 1,213,140 5.97 6.09 5.89 0 0 0
27/12/2018
6.05
 1,930,190 6.03 6.17 5.97 0 0 0
26/12/2018
5.77
 1,488,150 5.71 5.81 5.69 0 0 0
25/12/2018
5.71
 4,468,630 5.73 5.93 5.63 0 0 0
24/12/2018
6.05
 1,290,470 6.30 6.40 6.05 0 0 0
21/12/2018
6.44
 686,220 6.32 6.48 6.27 0 0 0
20/12/2018
6.46
 1,802,350 6.38 6.50 6.34 0 0 0
19/12/2018
6.38
 3,477,800 6.54 6.58 6.36 0 0 0
18/12/2018
6.68
 3,628,350 6.50 6.68 6.50 0 0 0
17/12/2018
6.80
 4,106,280 6.90 6.90 6.70 0 0 0
14/12/2018
6.94
 3,019,040 7.06 7.14 6.94 0 0 0
13/12/2018
6.98
 1,544,470 7.06 7.12 6.96 0 0 0
12/12/2018
7.02
 4,817,520 6.78 7.06 6.78 0 0 0
11/12/2018
6.74
 2,736,330 6.70 6.80 6.64 0 0 0
10/12/2018
6.72
 2,403,020 6.66 6.76 6.58 0 0 0
07/12/2018
6.54
 3,325,910 6.68 6.70 6.48 0 0 0
06/12/2018
6.68
 1,828,250 6.58 6.84 6.58 0 0 0
05/12/2018
6.66
 2,657,980 6.60 6.72 6.56 0 0 0
04/12/2018
6.74
 2,490,900 6.72 6.84 6.70 0 0 0
03/12/2018
6.78
 3,512,610 6.58 6.78 6.54 0 0 0
30/11/2018
6.40
 1,526,670 6.27 6.40 6.21 0 0 0
29/11/2018
6.21
 1,432,010 6.38 6.38 6.21 0 0 0
28/11/2018
6.38
 1,697,890 6.19 6.38 6.19 0 0 0
27/11/2018
6.23
 2,151,830 6.25 6.34 6.17 0 0 0
26/11/2018
6.17
 1,501,680 6.13 6.23 6.13 0 0 0
23/11/2018
6.25
 2,574,430 6.38 6.42 6.23 0 0 0
22/11/2018
6.34
 1,493,160 6.66 6.70 6.34 0 0 0
21/11/2018
6.56
 1,205,810 6.46 6.56 6.40 0 0 0
20/11/2018
6.66
 2,492,790 6.58 6.74 6.50 0 0 0
19/11/2018
6.64
 3,044,540 6.66 6.70 6.58 0 0 0
16/11/2018
6.52
 2,296,790 6.50 6.62 6.44 0 0 0
15/11/2018
6.32
 2,031,260 6.25 6.34 6.17 0 0 0
14/11/2018
6.17
 3,070,490 6.21 6.30 6.09 0 0 0
13/11/2018
6.42
 2,248,410 6.32 6.50 6.30 0 0 0
12/11/2018
6.58
 3,308,890 6.34 6.58 6.23 0 0 0
09/11/2018
6.34
 3,611,060 6.50 6.54 6.30 0 0 0
08/11/2018
6.64
 2,057,830 6.80 6.88 6.64 0 0 0
07/11/2018
6.70
 2,984,800 6.66 6.78 6.58 0 0 0
06/11/2018
6.72
 3,483,980 6.90 7.04 6.72 0 0 0
05/11/2018
6.84
 4,330,210 6.46 6.92 6.46 0 0 0
02/11/2018
6.58
 3,668,640 6.42 6.60 6.30 0 0 0
01/11/2018
6.44
 3,742,380 6.66 6.74 6.38 0 0 0
31/10/2018
6.72
 3,505,260 6.54 6.72 6.48 0 0 0
30/10/2018
6.30
 3,765,030 6.05 6.52 5.95 0 0 0
29/10/2018
6.17
 2,563,020 6.17 6.36 6.07 0 0 0
26/10/2018
6.09
 3,332,060 6.66 6.66 6.09 0 0 0
25/10/2018
6.54
 4,161,470 6.17 6.60 6.15 0 0 0

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