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)
05/06/2018
5.91
 1,333,590 5.53 5.91 5.49 0 0 0
04/06/2018
5.53
 1,331,970 5.45 5.59 5.45 0 0 0
01/06/2018
5.41
 1,085,370 5.43 5.51 5.29 0 0 0
31/05/2018
5.43
 606,280 5.49 5.57 5.41 0 0 0
30/05/2018
5.45
 706,890 5.45 5.61 5.31 0 0 0
29/05/2018
5.45
 1,039,890 5.37 5.61 5.04 0 0 0
28/05/2018
5.25
 1,363,400 5.29 5.43 5.25 0 0 0
25/05/2018
5.63
 1,882,940 6.01 6.05 5.63 0 0 0
24/05/2018
6.05
 469,200 6.25 6.30 5.99 0 0 0
23/05/2018
6.19
 1,403,540 6.17 6.36 5.93 0 0 0
22/05/2018
6.19
 1,437,380 6.50 6.62 6.19 0 0 0
21/05/2018
6.58
 847,010 6.86 6.86 6.54 0 0 0
18/05/2018
6.82
 1,395,280 7.06 7.14 6.70 0 0 0
17/05/2018
6.90
 2,271,960 6.70 7.06 6.70 0 0 0
16/05/2018
6.62
 1,702,510 6.38 6.70 6.34 0 0 0
15/05/2018
6.36
 971,820 6.27 6.44 6.25 0 0 0
14/05/2018
6.23
 421,650 6.09 6.25 6.09 0 0 0
11/05/2018
6.09
 582,480 6.25 6.25 6.05 0 0 0
10/05/2018
6.25
 1,052,030 6.50 6.50 6.25 0 0 0
09/05/2018
6.30
 721,620 6.44 6.44 6.25 0 0 0
08/05/2018
6.21
 1,245,890 6.23 6.52 6.13 0 0 0
07/05/2018
6.23
 994,100 6.05 6.23 5.99 0 0 0
04/05/2018
5.95
 1,074,330 6.05 6.17 5.91 0 0 0
03/05/2018
5.97
 1,422,260 6.21 6.21 5.95 0 0 0
02/05/2018
6.40
 3,060,570 6.40 6.50 6.40 0 0 0
27/04/2018
6.86
 993,700 7.02 7.10 6.82 0 0 0
26/04/2018
7.10
 738,070 7.57 7.57 7.10 0 0 0
24/04/2018
7.45
 1,044,930 7.26 7.55 7.26 0 0 0
23/04/2018
7.26
 996,380 7.26 7.53 7.18 0 0 0
20/04/2018
7.36
 1,234,450 7.38 7.55 7.32 0 0 0
19/04/2018
7.38
 1,073,900 7.59 7.67 7.38 0 0 0
18/04/2018
7.40
 721,650 7.53 7.63 7.40 0 0 0
17/04/2018
7.57
 1,054,970 7.73 7.75 7.55 0 0 0
16/04/2018
7.87
 984,240 8.09 8.09 7.73 0 0 0
13/04/2018
7.87
 1,586,070 8.07 8.25 7.85 0 0 0
12/04/2018
8.05
 2,318,320 7.59 8.05 7.53 0 0 0
11/04/2018
7.53
 1,655,630 7.79 7.79 7.45 0 0 0
10/04/2018
7.38
 852,440 7.38 7.43 7.30 0 0 0
09/04/2018
7.38
 864,260 7.28 7.40 7.28 0 0 0
06/04/2018
7.43
 590,030 7.36 7.47 7.32 0 0 0
05/04/2018
7.47
 1,296,330 7.30 7.49 7.18 0 0 0
04/04/2018
7.30
 1,413,310 7.51 7.59 7.28 0 0 0
03/04/2018
7.49
 2,102,530 7.47 7.59 7.26 0 0 0
02/04/2018
7.67
 1,384,970 7.87 7.87 7.43 0 0 0
30/03/2018
7.71
 607,850 7.67 7.81 7.61 0 0 0
29/03/2018
7.67
 920,090 7.71 7.99 7.59 0 0 0
28/03/2018
7.71
 1,652,040 7.67 7.87 7.43 0 0 0
27/03/2018
7.83
 3,267,280 8.15 8.25 7.79 0 0 0
26/03/2018
8.37
 2,774,880 9.00 9.00 8.37 0 0 0
23/03/2018
9.00
 1,553,780 8.68 9.08 8.68 0 0 0
22/03/2018
9.14
 2,769,100 9.32 9.32 9.12 0 0 0
21/03/2018
8.92
 3,103,240 8.72 8.96 8.72 0 0 0
20/03/2018
8.47
 691,690 8.55 8.68 8.47 0 0 0
19/03/2018
8.66
 1,662,990 8.66 8.76 8.47 0 0 0
16/03/2018
8.39
 1,947,860 8.39 8.62 8.31 0 0 0
15/03/2018
8.39
 690,070 8.39 8.51 8.37 0 0 0
14/03/2018
8.51
 2,059,250 8.31 8.68 8.07 0 0 0
13/03/2018
8.35
 2,806,980 8.68 8.68 8.07 0 0 0
12/03/2018
8.68
 894,840 8.68 8.86 8.62 0 0 0
09/03/2018
8.64
 1,287,660 8.88 8.88 8.62 0 0 0
08/03/2018
8.96
 661,300 9.00 9.04 8.92 0 0 0
07/03/2018
9.00
 2,205,570 8.84 9.14 8.82 0 0 0
06/03/2018
8.88
 1,208,610 9.00 9.02 8.78 0 0 0
05/03/2018
8.88
 2,234,750 9.18 9.18 8.84 0 0 0
02/03/2018
8.96
 1,595,730 8.68 8.96 8.55 0 0 0
01/03/2018
8.88
 2,209,810 9.04 9.22 8.80 0 0 0
28/02/2018
9.28
 3,186,410 8.80 9.28 8.68 0 0 0
27/02/2018
8.88
 2,858,380 8.55 8.92 8.47 0 0 0
26/02/2018
8.55
 2,415,540 8.68 8.88 8.49 0 0 0
23/02/2018
8.37
 1,770,730 8.11 8.37 8.03 0 0 0
22/02/2018
7.83
 5,146,350 8.19 8.31 7.79 0 0 0
21/02/2018
8.35
 3,202,760 8.88 8.88 8.35 0 0 0
13/02/2018
8.68
 2,077,870 8.64 8.96 8.64 0 0 0
12/02/2018
8.58
 2,035,110 8.07 8.58 7.71 0 0 0
09/02/2018
8.03
 5,370,130 7.71 8.07 7.71 0 0 0
08/02/2018
8.27
 3,711,730 8.27 8.47 8.27 0 0 0
07/02/2018
8.88
 5,892,910 9.32 9.64 8.84 0 0 0
06/02/2018
9.26
 534,460 9.26 9.26 9.26 0 0 0
05/02/2018
9.95
 2,050,790 9.97 10.17 9.95 0 0 0
02/02/2018
10.69
 3,865,260 10.31 10.83 9.81 0 0 0
01/02/2018
10.31
 7,169,800 11.08 11.14 10.31 0 0 0
31/01/2018
11.08
 9,205,020 11.70 11.70 11.08 0 0 0
30/01/2018
11.90
 4,619,380 12.03 12.27 11.82 0 0 0
29/01/2018
12.35
 3,575,430 11.94 12.51 11.82 0 0 0
26/01/2018
11.94
 3,680,120 12.07 12.29 11.74 0 0 0
25/01/2018
11.94
 8,185,640 11.94 11.94 11.78 0 0 0
22/01/2018
11.18
 4,177,420 10.69 11.24 10.57 0 0 0
19/01/2018
10.57
 6,295,170 10.98 10.98 10.57 0 0 0
18/01/2018
10.98
 3,859,030 10.86 11.02 10.49 0 0 0
17/01/2018
10.90
 2,804,910 11.38 11.50 10.90 0 0 0
16/01/2018
11.42
 2,932,920 11.22 11.58 11.10 0 0 0
15/01/2018
11.26
 2,321,410 11.30 11.42 11.06 0 0 0
12/01/2018
11.18
 4,640,650 11.66 11.66 11.04 0 0 0
11/01/2018
11.34
 3,852,210 11.14 11.50 11.14 0 0 0
10/01/2018
11.44
 5,252,120 11.14 11.44 11.02 0 0 0
09/01/2018
10.69
 3,595,620 10.29 10.69 10.17 0 0 0
08/01/2018
10.09
 3,221,890 9.93 10.17 9.83 0 0 0
05/01/2018
10.07
 2,548,600 10.11 10.33 9.89 0 0 0
04/01/2018
10.09
 3,405,050 10.17 10.27 9.97 0 0 0
03/01/2018
9.85
 2,497,750 9.34 9.85 9.34 0 0 0

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