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)
22/03/2017
8.19
 2,610,490 8.33 8.35 8.19 0 0 0
21/03/2017
8.33
 1,391,230 8.43 8.43 8.33 0 0 0
20/03/2017
8.39
 1,230,520 8.35 8.49 8.35 0 0 0
17/03/2017
8.39
 2,453,550 8.43 8.53 8.39 0 0 0
16/03/2017
8.49
 1,025,660 8.45 8.51 8.39 0 0 0
15/03/2017
8.33
 1,591,740 8.47 8.47 8.29 0 0 0
14/03/2017
8.43
 1,058,720 8.35 8.53 8.35 0 0 0
13/03/2017
8.39
 1,352,040 8.39 8.43 8.37 0 0 0
10/03/2017
8.53
 1,747,910 8.53 8.53 8.41 0 0 0
09/03/2017
8.53
 2,405,460 8.58 8.64 8.47 0 0 0
08/03/2017
8.74
 1,002,340 8.72 8.82 8.66 0 0 0
07/03/2017
8.78
 1,376,980 8.60 8.78 8.55 0 0 0
06/03/2017
8.60
 1,897,500 8.72 8.80 8.60 0 0 0
03/03/2017
8.68
 3,087,940 8.86 8.86 8.60 0 0 0
02/03/2017
8.88
 1,792,760 8.96 9.04 8.88 0 0 0
01/03/2017
8.96
 1,999,230 8.96 9.10 8.90 0 0 0
28/02/2017
8.96
 1,305,560 9.14 9.22 8.96 0 0 0
27/02/2017
9.14
 2,720,940 9.14 9.24 9.06 0 0 0
24/02/2017
9.30
 2,160,310 9.28 9.40 9.18 0 0 0
23/02/2017
9.22
 2,856,340 9.34 9.40 9.16 0 0 0
22/02/2017
9.40
 3,181,200 9.48 9.56 9.36 0 0 0
21/02/2017
9.28
 3,082,120 9.32 9.52 9.28 0 0 0
20/02/2017
9.30
 2,864,890 8.96 9.32 8.96 0 0 0
17/02/2017
8.96
 2,787,350 8.88 9.00 8.80 0 0 0
16/02/2017
8.88
 3,392,530 9.08 9.18 8.86 0 0 0
15/02/2017
9.06
 1,942,230 9.16 9.24 9.04 0 0 0
14/02/2017
9.20
 3,598,590 9.06 9.42 9.00 0 0 0
13/02/2017
9.16
 4,247,160 8.76 9.16 8.72 0 0 0
10/02/2017
8.60
 1,619,620 8.51 8.66 8.51 0 0 0
09/02/2017
8.45
 1,636,100 8.55 8.64 8.45 0 0 0
08/02/2017
8.55
 1,481,280 8.55 8.68 8.51 0 0 0
07/02/2017
8.64
 1,520,560 8.64 8.74 8.60 0 0 0
06/02/2017
8.64
 2,502,720 8.39 8.82 8.35 0 0 0
03/02/2017
8.45
 1,518,460 8.47 8.55 8.41 0 0 0
02/02/2017
8.43
 724,890 8.51 8.51 8.35 0 0 0
25/01/2017
8.47
 1,117,440 8.39 8.47 8.35 0 0 0
24/01/2017
8.37
 1,449,920 8.15 8.47 8.11 0 0 0
23/01/2017
8.09
 1,140,920 8.27 8.29 8.09 0 0 0
20/01/2017
8.15
 542,640 8.11 8.27 8.11 0 0 0
19/01/2017
8.11
 1,428,140 8.19 8.25 8.11 0 0 0
18/01/2017
8.23
 1,541,410 8.45 8.47 8.23 0 0 0
17/01/2017
8.41
 1,002,880 8.47 8.53 8.41 0 0 0
16/01/2017
8.47
 864,490 8.53 8.62 8.47 0 0 0
13/01/2017
8.60
 1,053,640 8.76 8.84 8.60 0 0 0
12/01/2017
8.72
 1,935,660 8.68 8.80 8.68 0 0 0
11/01/2017
8.60
 1,138,310 8.47 8.60 8.45 0 0 0
10/01/2017
8.55
 746,040 8.60 8.60 8.51 0 0 0
09/01/2017
8.68
 1,225,570 8.64 8.72 8.60 0 0 0
06/01/2017
8.60
 1,125,130 8.64 8.70 8.53 0 0 0
05/01/2017
8.62
 1,103,800 8.64 8.72 8.55 0 0 0
04/01/2017
8.64
 2,102,840 8.37 8.84 8.29 0 0 0
03/01/2017
8.39
 1,392,330 8.39 8.43 8.31 0 0 0
30/12/2016
8.35
 861,360 8.19 8.35 8.07 0 0 0
29/12/2016
8.15
 906,450 8.17 8.27 8.03 0 0 0
28/12/2016
8.11
 1,134,820 8.33 8.45 8.11 0 0 0
27/12/2016
8.31
 1,569,700 8.47 8.55 8.23 0 0 0
26/12/2016
8.55
 533,970 8.64 8.66 8.55 0 0 0
23/12/2016
8.62
 597,250 8.68 8.68 8.58 0 0 0
22/12/2016
8.66
 773,120 8.80 8.80 8.66 0 0 0
21/12/2016
8.82
 918,240 8.78 8.84 8.72 0 0 0
20/12/2016
8.68
 1,520,000 8.72 8.82 8.64 0 0 0
19/12/2016
8.68
 1,392,750 8.88 8.88 8.68 0 0 0
16/12/2016
8.66
 1,499,910 8.60 8.76 8.58 0 0 0
15/12/2016
8.60
 790,110 8.58 8.72 8.51 0 0 0
14/12/2016
8.70
 922,220 8.72 8.72 8.55 0 0 0
13/12/2016
8.72
 1,155,150 9.00 9.00 8.70 0 0 0
12/12/2016
8.96
 1,351,440 9.00 9.16 8.88 0 0 0
09/12/2016
8.76
 603,220 8.88 8.94 8.70 0 0 0
08/12/2016
8.72
 695,220 8.76 8.76 8.66 0 0 0
07/12/2016
8.72
 1,032,480 8.72 8.86 8.72 0 0 0
06/12/2016
8.82
 1,736,080 9.08 9.16 8.72 0 0 0
05/12/2016
9.00
 1,417,870 9.40 9.44 9.00 0 0 0
02/12/2016
9.36
 1,554,200 9.68 9.68 9.36 0 0 0
01/12/2016
9.44
 3,815,810 9.44 9.44 9.36 0 0 0
30/11/2016
8.84
 766,540 8.78 8.88 8.72 0 0 0
29/11/2016
8.84
 766,910 8.96 9.02 8.82 0 0 0
28/11/2016
8.84
 1,104,860 9.00 9.00 8.82 0 0 0
25/11/2016
9.20
 763,440 9.32 9.32 9.16 0 0 0
24/11/2016
9.36
 1,554,840 9.16 9.48 9.16 0 0 0
23/11/2016
9.18
 923,060 9.22 9.22 9.14 0 0 0
22/11/2016
9.22
 1,534,930 9.28 9.36 9.20 0 0 0
21/11/2016
8.92
 1,325,060 8.80 9.00 8.76 0 0 0
18/11/2016
8.68
 1,102,300 8.72 8.76 8.62 0 0 0
17/11/2016
8.76
 688,910 8.96 8.96 8.76 0 0 0
16/11/2016
9.00
 1,208,840 8.88 9.02 8.84 0 0 0
15/11/2016
8.72
 476,710 8.68 8.82 8.68 0 0 0
14/11/2016
8.68
 1,085,180 8.68 8.72 8.64 0 0 0
11/11/2016
8.78
 1,336,690 8.84 8.88 8.76 0 0 0
10/11/2016
8.92
 1,605,090 9.04 9.14 8.92 0 0 0
09/11/2016
8.86
 1,616,710 9.08 9.08 8.51 0 0 0
08/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/11/2016
9.06
 1,317,100 9.12 9.16 9.02 0 0 0
07/11/2016
8.73
 967,980 8.64 8.84 8.64 0 0 0
04/11/2016
8.64
 646,720 8.80 8.80 8.64 0 0 0
03/11/2016
8.91
 1,120,080 8.62 8.91 8.47 0 0 0
02/11/2016
8.73
 825,160 8.69 8.79 8.53 0 0 0
01/11/2016
8.84
 1,296,110 8.53 8.84 8.53 0 0 0
31/10/2016
8.90
 3,427,480 8.90 9.41 8.84 0 0 0
28/10/2016
9.50
 651,860 9.46 9.57 9.46 0 0 0
27/10/2016
9.46
 549,490 9.46 9.54 9.43 0 0 0
26/10/2016
9.46
 722,410 9.54 9.54 9.43 0 0 0

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