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)
06/06/2016
11.74
 1,568,690 11.74 12.00 11.59 0 0 0
03/06/2016
11.92
 2,012,630 12.00 12.25 11.92 0 0 0
02/06/2016
11.74
 1,117,970 11.59 11.74 11.52 0 0 0
01/06/2016
11.59
 1,703,930 11.45 11.81 11.45 0 0 0
31/05/2016
11.59
 3,372,940 11.08 11.63 10.90 0 0 0
30/05/2016
10.90
 1,306,880 10.82 10.97 10.71 0 0 0
27/05/2016
10.71
 1,474,020 10.79 10.93 10.71 0 0 0
26/05/2016
10.93
 2,482,590 10.86 11.01 10.75 0 0 0
25/05/2016
10.79
 2,047,530 10.97 11.12 10.79 0 0 0
24/05/2016
10.60
 2,388,320 10.38 10.60 10.31 0 0 0
23/05/2016
10.35
 1,813,100 10.68 10.71 10.35 0 0 0
20/05/2016
10.75
 2,032,580 10.90 10.97 10.60 0 0 0
19/05/2016
10.57
 3,133,280 10.64 10.86 10.46 0 0 0
18/05/2016
10.90
 5,145,750 10.93 11.19 10.71 0 0 0
17/05/2016
10.57
 4,085,250 10.27 10.57 10.27 0 0 0
16/05/2016
9.90
 2,724,500 9.57 9.90 9.54 0 0 0
13/05/2016
9.43
 3,250,750 9.06 9.54 9.02 0 0 0
12/05/2016
9.06
 1,644,060 8.91 9.06 8.91 0 0 0
11/05/2016
8.77
 349,250 8.80 8.88 8.77 0 0 0
10/05/2016
8.77
 975,900 8.77 8.84 8.66 0 0 0
09/05/2016
8.84
 1,034,540 8.99 9.10 8.84 0 0 0
06/05/2016
8.91
 701,580 8.91 8.99 8.77 0 0 0
05/05/2016
8.91
 1,008,490 8.88 9.13 8.80 0 0 0
04/05/2016
8.88
 1,201,010 8.58 8.88 8.55 0 0 0
29/04/2016
8.95
 1,320,390 9.10 9.13 8.95 0 0 0
28/04/2016
9.02
 1,152,420 9.24 9.24 9.02 0 0 0
27/04/2016
9.06
 1,322,330 9.17 9.32 9.02 0 0 0
26/04/2016
8.95
 1,155,320 8.84 8.95 8.80 0 0 0
25/04/2016
8.95
 982,960 9.10 9.13 8.91 0 0 0
22/04/2016
9.10
 2,970,500 8.69 9.21 8.69 0 0 0
21/04/2016
8.77
 1,581,360 8.51 8.84 8.51 0 0 0
20/04/2016
8.29
 708,430 8.44 8.51 8.29 0 0 0
19/04/2016
8.33
 2,109,010 8.44 8.69 8.29 0 0 0
15/04/2016
8.80
 750,240 8.88 8.99 8.80 0 0 0
14/04/2016
8.80
 887,130 8.91 9.02 8.80 0 0 0
13/04/2016
9.02
 1,202,790 9.02 9.32 8.95 0 0 0
12/04/2016
8.95
 1,751,260 8.91 9.06 8.84 0 0 0
11/04/2016
8.80
 1,928,810 8.80 8.91 8.77 0 0 0
08/04/2016
8.58
 602,740 8.51 8.66 8.36 0 0 0
07/04/2016
8.58
 766,280 8.80 8.80 8.58 0 0 0
06/04/2016
8.44
 1,063,110 8.40 8.51 8.36 0 0 0
05/04/2016
8.25
 873,480 7.92 8.25 7.92 0 0 0
04/04/2016
8.22
 845,570 8.44 8.47 8.14 0 0 0
01/04/2016
8.66
 620,690 8.80 8.80 8.62 0 0 0
31/03/2016
8.69
 1,476,600 8.84 8.88 8.66 0 0 0
30/03/2016
8.99
 960,490 8.99 9.02 8.80 0 0 0
29/03/2016
8.95
 1,013,110 9.24 9.24 8.95 0 0 0
28/03/2016
9.32
 720,130 9.10 9.32 9.06 0 0 0
25/03/2016
9.10
 1,589,770 9.13 9.28 8.95 0 0 0
24/03/2016
9.28
 1,881,510 9.43 9.50 9.21 0 0 0
23/03/2016
9.57
 826,170 9.65 9.72 9.57 0 0 0
22/03/2016
9.65
 1,301,050 9.61 9.79 9.54 0 0 0
21/03/2016
9.57
 1,167,740 9.65 9.68 9.50 0 0 0
18/03/2016
9.76
 3,167,990 9.87 9.87 9.72 0 0 0
17/03/2016
9.68
 1,859,920 9.68 9.83 9.65 0 0 0
16/03/2016
9.32
 1,214,820 9.35 9.57 9.21 0 0 0
15/03/2016
9.35
 2,523,190 9.61 9.76 9.35 0 0 0
14/03/2016
9.83
 1,361,750 9.79 9.90 9.72 0 0 0
11/03/2016
9.72
 1,578,840 9.83 9.90 9.65 0 0 0
10/03/2016
9.87
 2,123,080 9.87 9.98 9.83 0 0 0
09/03/2016
9.57
 1,888,380 9.54 9.68 9.46 0 0 0
08/03/2016
9.68
 5,009,750 10.05 10.24 9.61 0 0 0
07/03/2016
9.87
 3,655,490 9.87 9.90 9.54 0 0 0
04/03/2016
9.28
 1,754,950 9.28 9.50 9.24 0 0 0
03/03/2016
9.39
 1,309,590 9.39 9.54 9.21 0 0 0
02/03/2016
9.35
 1,919,780 9.39 9.46 9.24 0 0 0
01/03/2016
9.39
 2,711,390 9.17 9.50 9.17 0 0 0
29/02/2016
9.17
 1,862,240 9.02 9.24 9.02 0 0 0
26/02/2016
9.02
 1,588,380 8.95 9.06 8.77 0 0 0
25/02/2016
8.73
 1,669,220 8.99 9.06 8.69 0 0 0
24/02/2016
8.88
 2,431,920 8.80 9.06 8.73 0 0 0
23/02/2016
9.06
 2,942,400 9.54 9.54 9.06 0 0 0
22/02/2016
9.32
 1,658,850 9.06 9.39 9.06 0 0 0
19/02/2016
9.10
 3,588,140 8.51 9.21 8.44 0 0 0
18/02/2016
8.62
 3,498,170 8.44 8.73 8.36 0 0 0
17/02/2016
8.18
 1,274,560 8.29 8.29 8.11 0 0 0
16/02/2016
8.36
 1,710,090 8.11 8.40 8.07 0 0 0
15/02/2016
8.00
 795,260 7.96 8.07 7.85 0 0 0
05/02/2016
8.18
 402,100 8.07 8.25 8.07 0 0 0
04/02/2016
8.25
 898,770 8.44 8.44 8.14 0 0 0
03/02/2016
8.07
 964,110 7.70 8.07 7.67 0 0 0
02/02/2016
8.11
 1,409,330 8.18 8.25 7.89 0 0 0
01/02/2016
8.47
 1,922,980 8.69 8.80 8.44 0 0 0
29/01/2016
8.44
 1,953,150 8.25 8.44 8.07 0 0 0
28/01/2016
7.89
 1,572,800 8.03 8.07 7.85 0 0 0
27/01/2016
7.89
 1,886,810 8.03 8.18 7.89 0 0 0
26/01/2016
7.78
 2,514,230 7.48 8.00 7.45 0 0 0
25/01/2016
7.63
 332,330 7.63 7.63 7.63 0 0 0
22/01/2016
7.15
 1,521,910 6.97 7.15 6.82 0 0 0
21/01/2016
6.71
 1,475,460 6.71 7.15 6.71 0 0 0
20/01/2016
7.12
 1,762,530 7.34 7.45 7.01 0 0 0
19/01/2016
7.52
 1,324,600 7.70 7.81 7.41 0 0 0
18/01/2016
7.63
 2,846,030 7.89 7.89 7.63 0 0 0
15/01/2016
8.14
 1,191,020 8.33 8.36 8.14 0 0 0
14/01/2016
8.25
 1,295,050 8.40 8.47 8.22 0 0 0
13/01/2016
8.47
 2,503,730 8.29 8.80 8.29 0 0 0
12/01/2016
8.25
 1,331,570 8.25 8.40 8.18 0 0 0
11/01/2016
8.36
 1,054,150 8.29 8.51 8.29 0 0 0
08/01/2016
8.40
 1,244,930 8.44 8.69 8.29 0 0 0
07/01/2016
8.44
 1,838,510 8.80 8.84 8.44 0 0 0

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