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)
24/10/2018
6.60
 3,965,740 6.78 6.96 6.60 0 0 0
23/10/2018
7.08
 5,218,550 7.40 7.43 6.92 0 0 0
22/10/2018
7.43
 2,626,090 7.55 7.71 7.43 0 0 0
19/10/2018
7.55
 5,347,510 7.47 7.55 7.26 0 0 0
18/10/2018
7.67
 3,038,060 7.65 7.81 7.63 0 0 0
17/10/2018
7.81
 3,678,530 7.81 7.89 7.63 0 0 0
16/10/2018
7.47
 1,784,650 7.32 7.47 7.20 0 0 0
15/10/2018
7.18
 3,026,560 7.38 7.47 7.18 0 0 0
12/10/2018
7.36
 5,878,190 7.26 7.55 6.96 0 0 0
11/10/2018
7.32
 6,512,850 7.32 7.47 7.32 0 0 0
10/10/2018
7.87
 3,728,390 8.23 8.23 7.83 0 0 0
09/10/2018
8.21
 2,563,800 7.99 8.21 7.99 0 0 0
08/10/2018
7.87
 6,662,480 7.89 8.11 7.71 0 0 0
05/10/2018
8.23
 7,415,290 8.55 8.74 8.23 0 0 0
04/10/2018
8.84
 4,001,500 8.88 8.96 8.74 0 0 0
03/10/2018
8.47
 5,188,810 8.45 8.68 8.29 0 0 0
02/10/2018
8.47
 7,302,420 9.00 9.10 8.19 0 0 0
01/10/2018
8.76
 3,885,950 8.58 8.92 8.43 0 0 0
28/09/2018
8.35
 3,833,320 8.55 8.68 8.31 0 0 0
27/09/2018
8.43
 5,824,390 7.95 8.43 7.91 0 0 0
26/09/2018
7.89
 3,492,440 7.91 8.07 7.85 0 0 0
25/09/2018
8.03
 4,745,210 8.03 8.11 7.73 0 0 0
24/09/2018
7.65
 3,374,840 7.26 7.65 7.22 0 0 0
21/09/2018
7.18
 4,492,080 7.34 7.45 7.06 0 0 0
20/09/2018
7.34
 4,265,390 7.18 7.34 7.06 0 0 0
19/09/2018
7.06
 5,822,110 7.18 7.36 6.90 0 0 0
18/09/2018
7.08
 4,190,460 6.82 7.14 6.76 0 0 0
17/09/2018
6.96
 4,762,430 6.66 6.98 6.66 0 0 0
14/09/2018
6.60
 2,937,650 6.52 6.68 6.52 0 0 0
13/09/2018
6.52
 4,994,360 6.50 6.74 6.46 0 0 0
12/09/2018
6.42
 7,662,870 6.38 6.56 6.25 0 0 0
11/09/2018
6.13
 2,176,500 5.93 6.17 5.93 0 0 0
10/09/2018
5.97
 2,158,400 5.89 6.13 5.89 0 0 0
07/09/2018
5.93
 1,975,390 5.83 5.99 5.83 0 0 0
06/09/2018
5.83
 2,125,920 5.81 5.89 5.79 0 0 0
05/09/2018
5.81
 3,061,570 5.97 6.09 5.73 0 0 0
04/09/2018
6.09
 4,038,470 6.21 6.23 5.97 0 0 0
31/08/2018
6.23
 2,626,910 6.38 6.46 6.21 0 0 0
30/08/2018
6.36
 3,535,720 6.21 6.46 6.17 0 0 0
29/08/2018
6.15
 2,468,520 6.21 6.27 6.11 0 0 0
28/08/2018
6.25
 2,315,140 6.17 6.27 6.15 0 0 0
27/08/2018
6.13
 5,030,630 6.38 6.44 6.13 0 0 0
24/08/2018
6.27
 5,292,260 5.89 6.30 5.87 0 0 0
23/08/2018
5.97
 2,357,700 5.87 5.97 5.81 0 0 0
22/08/2018
5.79
 2,726,200 6.01 6.01 5.77 0 0 0
21/08/2018
5.89
 1,755,690 5.69 5.89 5.69 0 0 0
20/08/2018
5.69
 1,733,270 5.59 5.81 5.59 0 0 0
17/08/2018
5.65
 3,512,120 6.09 6.09 5.65 0 0 0
16/08/2018
5.95
 5,523,480 5.87 6.01 5.67 0 0 0
15/08/2018
6.09
 6,506,050 6.62 6.64 6.09 0 0 0
14/08/2018
6.54
 3,234,100 6.58 6.60 6.46 0 0 0
13/08/2018
6.64
 3,696,180 6.60 6.70 6.48 0 0 0
10/08/2018
6.60
 3,795,520 6.25 6.60 6.23 0 0 0
09/08/2018
6.25
 5,609,620 6.42 6.60 6.19 0 0 0
08/08/2018
6.27
 3,262,950 5.95 6.27 5.93 0 0 0
07/08/2018
5.87
 3,467,200 5.97 6.01 5.87 0 0 0
06/08/2018
5.97
 5,022,680 6.01 6.27 5.95 0 0 0
03/08/2018
6.05
 5,756,990 6.05 6.07 5.89 0 0 0
02/08/2018
5.69
 3,419,090 5.53 5.85 5.49 0 0 0
01/08/2018
5.63
 6,993,540 5.39 5.67 5.37 0 0 0
31/07/2018
5.31
 1,694,510 5.23 5.39 5.19 0 0 0
30/07/2018
5.27
 1,292,390 5.19 5.29 5.12 0 0 0
27/07/2018
5.23
 1,431,360 5.29 5.41 5.17 0 0 0
26/07/2018
5.25
 1,036,790 5.49 5.49 5.23 0 0 0
25/07/2018
5.45
 3,890,640 5.37 5.55 5.33 0 0 0
24/07/2018
5.25
 2,374,100 5.12 5.31 5.08 0 0 0
23/07/2018
5.12
 925,170 5.12 5.33 5.08 0 0 0
20/07/2018
5.10
 971,920 5.10 5.21 5.08 0 0 0
19/07/2018
5.12
 705,530 5.29 5.35 5.12 0 0 0
18/07/2018
5.27
 2,146,160 5.02 5.27 4.88 0 0 0
17/07/2018
4.92
 675,650 4.96 5.00 4.82 0 0 0
16/07/2018
4.96
 575,950 4.96 5.08 4.96 0 0 0
13/07/2018
4.96
 742,600 4.98 5.04 4.92 0 0 0
12/07/2018
4.96
 565,910 4.96 5.06 4.92 0 0 0
11/07/2018
5.08
 342,540 5.17 5.17 5.04 0 0 0
10/07/2018
5.17
 657,360 5.21 5.29 5.15 0 0 0
09/07/2018
5.21
 661,790 5.29 5.41 5.21 0 0 0
06/07/2018
5.21
 587,900 5.12 5.25 5.00 0 0 0
05/07/2018
5.12
 531,780 5.12 5.25 4.92 0 0 0
04/07/2018
5.15
 876,820 5.33 5.45 5.10 0 0 0
03/07/2018
5.25
 840,550 5.35 5.47 5.17 0 0 0
02/07/2018
5.35
 738,610 5.51 5.51 5.29 0 0 0
29/06/2018
5.51
 624,720 5.57 5.69 5.43 0 0 0
28/06/2018
5.43
 545,720 5.59 5.59 5.41 0 0 0
27/06/2018
5.51
 1,219,940 5.57 5.69 5.49 0 0 0
26/06/2018
5.45
 444,960 5.49 5.53 5.45 0 0 0
25/06/2018
5.57
 811,390 5.67 5.67 5.51 0 0 0
22/06/2018
5.33
 668,340 5.21 5.33 5.19 0 0 0
21/06/2018
5.19
 672,240 5.37 5.37 5.19 0 0 0
20/06/2018
5.37
 1,155,670 5.25 5.37 5.21 0 0 0
19/06/2018
5.21
 1,062,500 5.45 5.45 5.15 0 0 0
18/06/2018
5.41
 1,308,680 5.57 5.57 5.37 0 0 0
15/06/2018
5.65
 488,770 5.59 5.69 5.57 0 0 0
14/06/2018
5.63
 544,270 5.81 5.81 5.61 0 0 0
13/06/2018
5.81
 431,080 5.53 5.81 5.53 0 0 0
12/06/2018
5.55
 1,100,440 5.65 5.73 5.41 0 0 0
11/06/2018
5.75
 566,490 5.85 5.89 5.75 0 0 0
08/06/2018
5.95
 813,460 5.93 5.97 5.83 0 0 0
07/06/2018
5.97
 1,157,370 6.13 6.17 5.89 0 0 0
06/06/2018
6.13
 860,100 5.93 6.13 5.91 0 0 0

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