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
17.60
19.70
17.60
2 tháng
(2026-08-10) 		0 0% 191,224,200 810,642 0
17.60
19.70
17.60
3 tháng
(2026-07-10) 		-1.22 -6.28% 270,930,400 810,642 0
17.50
19.90
17.60
6 tháng
(2026-04-13) 		-2.18 -10.68% 485,142,400 810,642 0
17.50
21.45
17.60
12 tháng
(2025-10-13) 		5.61 44.36% 1,593,170,200 810,642 0
11.32
26.96
17.60
24 tháng
(2024-10-18) 		2.87 18.65% 2,964,094,100 810,642 0
9.76
26.96
17.60
36 tháng
(2023-10-24) 		2.08 12.85% 4,139,459,400 810,642 0
9.76
26.96
17.60
60 tháng
(2021-11-03) 		5.78 46.31% 7,494,184,500 810,642 0
7.47
26.96
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
6.05
 2,246,230 6.09 6.17 5.93 0 0 0
11/08/2017
6.09
 4,126,600 6.17 6.30 6.05 0 0 0
10/08/2017
6.19
 3,856,410 5.93 6.19 5.91 0 0 0
09/08/2017
5.95
 4,934,800 6.03 6.15 5.93 0 0 0
08/08/2017
6.13
 3,610,730 6.34 6.42 6.13 0 0 0
07/08/2017
6.42
 7,971,790 6.34 6.46 6.23 0 0 0
04/08/2017
6.27
 7,167,000 5.87 6.30 5.85 0 0 0
03/08/2017
5.93
 3,913,390 5.83 5.99 5.75 0 0 0
02/08/2017
5.85
 5,393,780 5.73 5.97 5.69 0 0 0
01/08/2017
5.73
 8,068,990 5.39 5.73 5.39 0 0 0
31/07/2017
5.37
 2,669,000 5.41 5.47 5.33 0 0 0
28/07/2017
5.33
 2,420,740 5.33 5.57 5.33 0 0 0
27/07/2017
5.31
 1,061,330 5.37 5.39 5.27 0 0 0
26/07/2017
5.33
 1,257,500 5.39 5.43 5.33 0 0 0
25/07/2017
5.29
 883,560 5.25 5.31 5.25 0 0 0
24/07/2017
5.27
 930,060 5.25 5.33 5.25 0 0 0
21/07/2017
5.33
 1,262,240 5.45 5.49 5.33 0 0 0
20/07/2017
5.45
 2,297,920 5.41 5.63 5.37 0 0 0
19/07/2017
5.35
 894,190 5.29 5.35 5.27 0 0 0
18/07/2017
5.25
 1,504,150 5.31 5.31 5.23 0 0 0
17/07/2017
5.33
 1,501,600 5.47 5.47 5.31 0 0 0
14/07/2017
5.45
 1,475,150 5.51 5.51 5.41 0 0 0
13/07/2017
5.47
 1,051,720 5.53 5.53 5.47 0 0 0
12/07/2017
5.51
 1,896,400 5.53 5.57 5.45 0 0 0
11/07/2017
5.45
 1,299,680 5.43 5.47 5.37 0 0 0
10/07/2017
5.45
 1,034,290 5.37 5.45 5.37 0 0 0
07/07/2017
5.41
 3,237,460 5.53 5.57 5.37 0 0 0
06/07/2017
5.59
 3,239,670 5.53 5.67 5.51 0 0 0
05/07/2017
5.65
 1,805,080 5.73 5.73 5.61 0 0 0
04/07/2017
5.67
 1,705,220 5.75 5.83 5.67 0 0 0
03/07/2017
5.67
 1,751,410 5.65 5.79 5.63 0 0 0
30/06/2017
5.59
 1,432,080 5.67 5.69 5.55 0 0 0
29/06/2017
5.65
 2,538,730 5.71 5.83 5.65 0 0 0
28/06/2017
5.67
 1,842,440 5.59 5.69 5.57 0 0 0
27/06/2017
5.53
 1,988,700 5.69 5.75 5.51 0 0 0
26/06/2017
5.65
 5,612,600 5.49 5.65 5.45 0 0 0
23/06/2017
5.29
 1,435,510 5.29 5.47 5.27 0 0 0
22/06/2017
5.25
 3,249,630 5.39 5.39 5.21 0 0 0
21/06/2017
5.39
 3,906,050 5.59 5.61 5.39 0 0 0
20/06/2017
5.67
 1,714,630 5.79 5.79 5.67 0 0 0
19/06/2017
5.79
 1,796,660 5.87 5.87 5.77 0 0 0
16/06/2017
5.75
 6,360,770 5.69 5.83 5.69 0 0 0
15/06/2017
5.77
 1,824,430 5.71 5.81 5.69 0 0 0
14/06/2017
5.85
 2,170,080 5.77 5.85 5.77 0 0 0
13/06/2017
5.77
 1,848,520 5.61 5.79 5.57 0 0 0
12/06/2017
5.63
 2,894,400 5.85 5.85 5.61 0 0 0
09/06/2017
5.87
 854,160 5.85 5.97 5.85 0 0 0
08/06/2017
5.85
 3,835,290 6.05 6.07 5.81 0 0 0
07/06/2017
6.13
 1,478,480 6.13 6.25 6.13 0 0 0
06/06/2017
6.11
 1,520,400 6.17 6.17 6.11 0 0 0
05/06/2017
6.17
 1,110,730 6.23 6.25 6.17 0 0 0
02/06/2017
6.21
 1,977,770 6.23 6.30 6.13 0 0 0
01/06/2017
6.23
 1,858,720 6.30 6.38 6.19 0 0 0
31/05/2017
6.30
 2,031,930 6.40 6.42 6.30 0 0 0
30/05/2017
6.42
 1,837,000 6.56 6.56 6.42 0 0 0
29/05/2017
6.58
 1,096,180 6.58 6.62 6.52 0 0 0
26/05/2017
6.60
 2,062,420 6.58 6.64 6.54 0 0 0
25/05/2017
6.76
 4,078,800 6.60 6.82 6.58 0 0 0
24/05/2017
6.48
 1,312,390 6.46 6.52 6.42 0 0 0
23/05/2017
6.42
 1,500,930 6.58 6.58 6.42 0 0 0
22/05/2017
6.54
 1,784,760 6.58 6.62 6.50 0 0 0
19/05/2017
6.38
 1,113,920 6.42 6.46 6.38 0 0 0
18/05/2017
6.36
 1,481,060 6.40 6.46 6.34 0 0 0
17/05/2017
6.46
 919,210 6.46 6.50 6.42 0 0 0
16/05/2017
6.52
 1,995,380 6.54 6.66 6.52 0 0 0
15/05/2017
6.46
 1,356,970 6.50 6.50 6.38 0 0 0
12/05/2017
6.46
 1,445,770 6.50 6.54 6.40 0 0 0
11/05/2017
6.46
 2,976,090 6.66 6.72 6.30 0 0 0
10/05/2017
6.58
 1,960,440 6.54 6.64 6.50 0 0 0
09/05/2017
6.52
 1,915,690 6.46 6.60 6.38 0 0 0
08/05/2017
6.58
 3,030,410 6.86 6.96 6.54 0 0 0
05/05/2017
6.64
 3,072,660 6.19 6.64 6.05 0 0 0
04/05/2017
6.21
 8,337,300 6.42 6.58 6.19 0 0 0
03/05/2017
6.66
 6,147,280 7.02 7.06 6.66 0 0 0
28/04/2017
7.14
 4,924,960 7.26 7.38 6.98 0 0 0
27/04/2017
7.49
 2,081,120 7.59 7.71 7.49 0 0 0
26/04/2017
7.51
 1,084,130 7.47 7.59 7.40 0 0 0
25/04/2017
7.47
 619,700 7.47 7.57 7.43 0 0 0
24/04/2017
7.59
 2,449,160 7.47 7.61 7.34 0 0 0
21/04/2017
7.51
 1,029,800 7.49 7.63 7.45 0 0 0
20/04/2017
7.51
 1,471,350 7.59 7.59 7.47 0 0 0
19/04/2017
7.65
 1,105,420 7.77 7.77 7.59 0 0 0
18/04/2017
7.77
 1,250,390 7.75 7.83 7.63 0 0 0
17/04/2017
7.75
 1,481,180 7.93 7.99 7.75 0 0 0
14/04/2017
7.93
 1,874,620 8.03 8.07 7.83 0 0 0
13/04/2017
8.07
 1,301,100 8.11 8.17 8.05 0 0 0
12/04/2017
8.17
 2,742,770 8.15 8.25 8.05 0 0 0
11/04/2017
8.09
 2,105,750 8.13 8.27 8.05 0 0 0
10/04/2017
8.01
 1,827,760 8.07 8.09 7.97 0 0 0
07/04/2017
8.09
 2,714,170 8.07 8.13 7.97 0 0 0
05/04/2017
7.93
 1,698,080 8.03 8.09 7.91 0 0 0
04/04/2017
7.95
 2,275,080 7.95 8.09 7.77 0 0 0
03/04/2017
7.95
 3,391,930 8.15 8.17 7.93 0 0 0
31/03/2017
8.09
 3,517,090 8.27 8.29 8.07 0 0 0
30/03/2017
8.23
 1,302,630 8.35 8.35 8.23 0 0 0
29/03/2017
8.21
 1,543,020 8.29 8.35 8.19 0 0 0
28/03/2017
8.19
 2,766,280 8.15 8.19 8.05 0 0 0
27/03/2017
8.13
 1,780,530 8.27 8.27 8.13 0 0 0
24/03/2017
8.27
 2,775,590 8.27 8.33 8.11 0 0 0
23/03/2017
8.23
 1,081,090 8.19 8.31 8.19 0 0 0

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