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)
23/03/2015
15.21
 950,660 15.52 15.83 15.21 0 0 0
20/03/2015
15.52
 2,185,770 15.83 15.67 15.43 0 0 0
19/03/2015
15.67
 501,370 16.29 15.83 15.52 0 0 0
18/03/2015
15.67
 1,601,350 16.29 16.29 15.46 0 0 0
17/03/2015
16.29
 637,770 16.45 16.45 16.14 0 0 0
16/03/2015
16.45
 1,080,900 17.07 17.07 16.45 0 0 0
13/03/2015
17.07
 791,320 17.38 17.38 17.07 0 0 0
12/03/2015
17.38
 396,860 17.69 17.69 17.38 0 0 0
11/03/2015
17.69
 548,920 17.85 17.85 17.54 0 0 0
10/03/2015
17.85
 396,320 18.00 18.00 17.85 0 0 0
09/03/2015
18.00
 262,430 18.16 18.31 18.00 0 0 0
06/03/2015
18.16
 480,200 18.31 18.62 18.16 0 0 0
05/03/2015
18.31
 1,170,380 18.16 18.78 18.16 0 0 0
04/03/2015
18.00
 258,630 18.16 18.16 18.00 0 0 0
03/03/2015
18.00
 361,370 18.16 18.16 17.85 0 0 0
02/03/2015
17.85
 182,510 18.16 18.16 17.85 0 0 0
27/02/2015
18.00
 285,380 18.00 18.00 17.85 0 0 0
26/02/2015
18.00
 450,220 18.16 18.16 17.85 0 0 0
25/02/2015
17.85
 524,980 18.31 18.31 17.69 0 0 0
24/02/2015
18.16
 218,060 18.47 18.47 18.16 0 0 0
13/02/2015
18.47
 359,930 18.62 18.62 18.31 0 0 0
12/02/2015
18.47
 430,360 18.31 18.47 17.85 0 0 0
11/02/2015
18.16
 499,810 18.31 18.47 18.00 0 0 0
10/02/2015
18.47
 426,340 18.47 18.62 18.47 0 0 0
09/02/2015
18.62
 664,750 18.62 18.78 18.31 0 0 0
06/02/2015
18.62
 495,240 18.78 18.93 18.47 0 0 0
05/02/2015
18.47
 379,830 18.16 18.62 18.16 0 0 0
04/02/2015
18.62
 1,123,100 18.62 18.93 18.31 0 0 0
03/02/2015
18.16
 539,970 18.16 18.62 18.16 0 0 0
02/02/2015
17.69
 251,570 18.16 18.16 17.69 0 0 0
30/01/2015
17.85
 758,470 18.31 18.47 17.85 0 0 0
29/01/2015
18.31
 537,570 18.47 18.78 18.16 0 0 0
28/01/2015
18.62
 750,520 18.93 19.09 18.62 0 0 0
27/01/2015
18.78
 885,950 19.09 19.24 18.62 0 0 0
26/01/2015
19.09
 326,840 19.09 19.40 18.93 0 0 0
23/01/2015
19.24
 395,160 19.24 19.40 19.09 0 0 0
22/01/2015
19.09
 432,670 19.09 19.40 19.09 0 0 0
21/01/2015
18.93
 221,430 19.09 19.24 18.93 0 0 0
20/01/2015
19.09
 296,810 19.09 19.55 19.09 0 0 0
19/01/2015
19.40
 435,420 19.55 19.86 19.24 0 0 0
16/01/2015
19.24
 252,090 19.24 19.55 19.09 0 0 0
15/01/2015
19.40
 818,270 19.24 19.86 18.78 0 0 0
14/01/2015
18.62
 763,750 19.09 19.09 18.47 0 0 0
13/01/2015
18.93
 734,860 18.93 19.24 18.78 0 0 0
12/01/2015
19.24
 902,520 19.24 19.55 19.09 0 0 0
09/01/2015
19.40
 1,145,850 18.62 19.55 18.62 0 0 0
08/01/2015
18.47
 423,890 18.78 19.09 18.47 0 0 0
07/01/2015
18.47
 1,151,000 18.16 18.78 18.00 0 0 0
06/01/2015
18.47
 415,900 18.00 18.62 18.00 0 0 0
05/01/2015
18.93
 543,540 19.71 19.71 18.93 0 0 0
31/12/2014
20.02
 311,330 19.55 20.02 19.40 0 0 0
30/12/2014
19.71
 385,900 18.78 19.71 18.62 0 0 0
29/12/2014
19.24
 467,850 19.71 19.86 19.09 0 0 0
26/12/2014
19.71
 532,800 19.55 20.33 19.09 0 0 0
25/12/2014
19.55
 540,160 20.02 20.17 19.55 0 0 0
24/12/2014
20.33
 757,520 20.17 20.49 19.86 0 0 0
23/12/2014
19.86
 933,820 20.02 20.64 19.71 0 0 0
22/12/2014
20.17
 1,318,750 19.40 20.17 19.09 0 0 0
19/12/2014
18.93
 3,092,270 18.47 19.40 18.47 0 0 0
18/12/2014
18.16
 1,047,190 17.54 18.16 17.54 0 0 0
17/12/2014
17.07
 2,509,570 17.85 18.16 16.61 0 0 0
16/12/2014
17.85
 1,759,100 18.62 18.78 17.69 0 0 0
15/12/2014
18.93
 956,180 18.78 19.40 18.78 0 0 0
12/12/2014
19.55
 1,160,630 19.40 20.02 19.24 0 0 0
11/12/2014
20.17
 1,086,010 20.02 20.80 19.55 0 0 0
10/12/2014
20.95
 1,830,480 19.09 20.95 18.78 0 0 0
09/12/2014
20.17
 1,795,040 20.49 20.64 20.17 0 0 0
08/12/2014
21.57
 1,295,650 22.97 23.12 21.57 0 0 0
05/12/2014
23.12
 621,680 23.59 23.59 22.97 0 0 0
04/12/2014
23.59
 574,730 23.74 24.05 23.59 0 0 0
03/12/2014
23.74
 714,950 23.59 23.74 23.43 0 0 0
02/12/2014
23.43
 505,830 23.59 23.74 23.12 0 0 0
01/12/2014
22.97
 1,961,710 23.28 23.74 22.97 0 0 0
28/11/2014
23.43
 2,295,740 23.74 24.36 23.28 0 0 0
27/11/2014
24.99
 1,253,050 25.30 25.76 24.52 0 0 0
26/11/2014
25.76
 1,399,350 26.69 26.69 24.99 0 0 0
25/11/2014
26.69
 492,170 26.69 27.16 26.69 0 0 0
24/11/2014
26.54
 476,660 27.00 27.00 26.54 0 0 0
21/11/2014
27.00
 587,540 27.93 27.93 26.85 0 0 0
20/11/2014
27.93
 329,530 27.47 27.93 27.31 0 0 0
19/11/2014
27.47
 357,780 27.93 27.93 27.31 0 0 0
18/11/2014
27.93
 368,470 27.93 28.40 27.62 0 0 0
17/11/2014
27.93
 517,000 28.24 28.71 27.93 0 0 0
14/11/2014
27.93
 424,890 28.09 28.09 27.78 0 0 0
13/11/2014
28.24
 464,050 28.55 28.71 28.24 0 0 0
12/11/2014
28.55
 326,560 28.71 28.71 28.40 0 0 0
11/11/2014
28.55
 364,970 28.87 28.87 28.40 0 0 0
10/11/2014
28.40
 445,200 29.02 29.18 28.40 0 0 0
07/11/2014
29.02
 241,300 29.18 29.18 28.71 0 0 0
06/11/2014
29.18
 111,630 29.18 29.33 29.02 0 0 0
05/11/2014
29.18
 278,080 29.18 29.49 28.55 0 0 0
04/11/2014
29.33
 347,890 29.49 29.80 29.18 0 0 0
03/11/2014
29.80
 379,870 29.33 29.95 29.33 0 0 0
31/10/2014
29.18
 320,390 28.87 29.18 28.71 0 0 0
30/10/2014
28.71
 307,670 28.71 28.87 28.55 0 0 0
29/10/2014
28.71
 451,020 28.40 28.71 28.40 0 0 0
28/10/2014
27.93
 259,540 27.31 28.24 27.31 0 0 0
27/10/2014
27.47
 338,360 28.40 28.40 27.47 0 0 0
24/10/2014
28.40
 174,000 27.93 28.55 27.93 0 0 0
23/10/2014
28.40
 733,290 28.55 29.18 28.40 0 0 0

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