Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

17.45
-0.25
(-1.41%)
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)
16/10/2008
13.70
 199,010 14.12 14.12 13.45 121,820 71,810 0
15/10/2008
14.12
 566,680 13.45 14.12 13.70 333,670 350,300 0
14/10/2008
13.45
 87,600 12.88 13.45 13.45 19,800 87,050 0
13/10/2008
12.88
 130,030 12.88 13.29 12.88 57,550 72,960 0
10/10/2008
12.88
 358,680 13.54 13.54 12.88 210,120 287,750 0
09/10/2008
13.54
 163,370 13.37 14.03 12.88 47,220 17,340 0
08/10/2008
13.37
 344,900 13.78 13.78 13.21 64,350 203,380 0
07/10/2008
13.78
 351,210 14.45 14.45 13.78 136,270 172,540 0
06/10/2008
14.45
 418,070 15.19 15.19 14.45 155,290 185,780 0
03/10/2008
15.19
 155,390 15.35 15.44 14.86 36,110 74,530 0
02/10/2008
15.35
 525,920 16.01 16.34 15.35 22,870 355,770 0
01/10/2008
16.01
 299,110 16.18 16.51 15.44 20,580 115,320 0
30/09/2008
16.18
 3,630 17.00 17.00 16.18 2,000 0 0
29/09/2008
17.00
 562,510 16.34 17.00 16.34 317,560 3,060 0
26/09/2008
16.34
 511,250 15.60 16.34 15.85 188,000 149,290 0
25/09/2008
15.60
 422,360 14.86 15.60 15.02 323,220 36,310 0
24/09/2008
14.86
 317,160 14.78 15.44 14.69 215,050 114,470 0
23/09/2008
14.78
 650,200 14.12 14.78 14.12 483,160 109,500 0
22/09/2008
14.12
 290,500 13.45 14.12 14.12 81,720 12,190 0
19/09/2008
13.45
 329,520 12.88 13.45 13.45 92,490 311,450 0
18/09/2008
12.88
 424,890 13.54 13.54 12.88 322,220 239,880 0
17/09/2008
13.54
 413,830 14.20 14.20 13.54 166,300 328,140 0
16/09/2008
14.20
 230,920 14.94 14.94 14.20 72,790 149,520 0
15/09/2008
14.94
 270,360 15.19 15.93 14.86 96,600 203,430 0
12/09/2008
15.19
 367,060 15.93 15.93 15.19 131,780 188,960 0
11/09/2008
15.93
 133,010 16.43 16.43 15.85 59,530 62,220 0
10/09/2008
16.43
 134,530 16.18 16.67 15.60 7,580 81,440 0
09/09/2008
16.18
 218,630 17.00 17.00 16.18 35,480 135,790 0
08/09/2008
17.00
 154,300 17.83 17.83 17.00 9,800 51,050 0
05/09/2008
17.83
 89,010 18.65 18.65 17.83 9,000 52,700 0
04/09/2008
18.65
 198,310 18.65 18.65 17.83 32,770 89,240 0
03/09/2008
18.65
 587,530 18.65 19.32 18.16 65,260 403,200 0
29/08/2008
18.65
 104,900 19.48 19.48 18.65 57,780 42,890 0
28/08/2008
19.48
 139,800 20.47 20.47 19.48 51,760 44,820 0
27/08/2008
20.47
 316,870 21.46 21.46 20.47 195,910 218,630 0
26/08/2008
21.46
 411,520 20.80 21.79 21.13 134,610 270,740 0
25/08/2008
20.80
 83,270 19.81 20.80 20.80 77,090 26,070 0
22/08/2008
19.81
 254,170 18.99 19.81 19.48 225,730 3,750 0
21/08/2008
18.99
 194,630 18.16 18.99 18.49 77,650 82,630 0
20/08/2008
18.16
 283,710 18.82 18.99 17.99 150,620 26,240 0
19/08/2008
18.82
 400,520 18.49 19.32 18.16 344,870 4,480 0
18/08/2008
18.49
 145,100 17.66 18.49 18.49 100,620 2,000 0
15/08/2008
17.66
 46,620 17.17 17.66 17.66 16,620 0 0
14/08/2008
17.17
 261,780 16.67 17.17 16.67 28,690 4,130 0
13/08/2008
16.67
 114,120 16.67 16.67 16.26 75,400 610 0
12/08/2008
16.67
 517,520 16.34 16.67 16.34 87,430 227,800 0
11/08/2008
16.34
 68,860 15.93 16.34 16.34 0 3,450 0
08/08/2008
15.93
 87,180 15.60 16.01 15.68 70,200 6,390 0
07/08/2008
15.60
 100,150 15.60 16.01 15.60 8,890 0 0
06/08/2008
15.60
 208,900 15.19 15.60 15.60 72,200 100,000 0
05/08/2008
15.19
 180,410 15.60 15.60 15.19 132,840 9,070 0
04/08/2008
15.60
 99,600 16.01 16.01 15.60 39,410 300 0
01/08/2008
16.01
 278,640 16.51 16.51 16.01 155,320 70,270 0
31/07/2008
16.51
 422,530 16.10 16.51 15.85 357,190 4,300 0
30/07/2008
16.10
 354,230 15.77 16.18 15.52 163,610 9,560 0
29/07/2008
15.77
 33,560 15.35 15.77 15.77 3,300 4,190 0
28/07/2008
15.35
 448,660 14.94 15.35 14.53 0 185,990 0
25/07/2008
14.94
 61,550 15.35 15.35 14.94 51,400 2,890 0
24/07/2008
15.35
 171,770 15.77 15.77 15.35 80,430 91,830 0
23/07/2008
15.77
 49,620 16.18 16.18 15.77 49,530 6,680 0
22/07/2008
16.18
 102,350 16.67 16.67 16.18 101,500 15,250 0
21/07/2008
16.67
 21,110 17.17 17.17 16.67 16,520 17,640 0
18/07/2008
17.17
 390,820 17.66 17.66 17.17 305,100 95,250 0
17/07/2008
17.66
 546,740 17.17 17.66 17.50 136,270 167,440 0
16/07/2008
17.17
 825,520 16.67 17.17 16.43 411,750 33,160 0
15/07/2008
16.67
 27,710 16.34 16.67 16.67 17,150 8,400 0
14/07/2008
16.34
 33,550 15.93 16.34 16.34 22,840 200 0
11/07/2008
15.93
 98,890 15.52 15.93 15.93 31,700 0 0
10/07/2008
15.52
 181,460 15.11 15.52 15.52 129,610 67,560 0
09/07/2008
15.11
 466,180 14.69 15.11 14.94 157,660 11,330 0
08/07/2008
14.69
 682,590 14.28 14.69 14.03 343,560 6,810 0
07/07/2008
14.28
 490,710 13.87 14.28 13.45 374,980 63,380 0
04/07/2008
13.87
 8,740 13.54 13.87 13.87 3,690 0 0
03/07/2008
13.54
 11,940 13.21 13.54 13.54 11,840 0 0
02/07/2008
13.21
 27,970 12.88 13.21 13.21 15,210 0 0
01/07/2008
12.88
 28,950 12.55 12.88 12.88 4,750 5,000 0
30/06/2008
12.55
 57,890 12.22 12.55 12.55 45,380 14,900 0
27/06/2008
12.22
 186,820 11.89 12.22 11.89 100,370 9,880 0
26/06/2008
11.89
 307,810 11.56 11.89 11.56 265,710 1,000 0
25/06/2008
11.56
 39,630 11.23 11.56 11.56 29,150 0 0
24/06/2008
11.23
 60,330 10.98 11.23 11.23 43,230 2,690 0
23/06/2008
10.98
 130,610 10.73 10.98 10.90 57,070 25,460 0
20/06/2008
10.73
 256,270 10.98 10.98 10.73 250,050 39,300 0
19/06/2008
10.98
 198,840 11.31 11.31 10.98 192,590 86,900 0
18/06/2008
11.31
 355,910 11.47 11.64 11.31 292,020 500 0
17/06/2008
11.47
 57,920 11.31 11.47 11.47 8,150 25,000 0
16/06/2008
11.31
 218,340 11.14 11.31 11.23 110,460 89,340 0
13/06/2008
11.14
 137,910 10.98 11.14 11.14 83,310 39,000 0
12/06/2008
10.98
 200,560 10.81 10.98 10.65 155,200 73,200 0
11/06/2008
10.81
 268,000 10.98 10.98 10.81 176,720 139,880 0
10/06/2008
10.98
 360 11.14 11.14 10.98 250 0 0
09/06/2008
11.14
 6,300 11.31 11.31 11.14 5,500 6,100 0
06/06/2008
11.31
 2,590 11.47 11.47 11.31 2,590 2,540 0
05/06/2008
11.47
 1,130 11.64 11.64 11.47 1,130 1,130 0
04/06/2008
11.64
 9,420 11.80 11.80 11.64 9,420 1,630 0
03/06/2008
11.80
 200 11.97 11.97 11.80 200 0 0
02/06/2008
11.97
 2,850 12.13 12.13 11.97 2,600 0 0
30/05/2008
12.13
 95,810 12.30 12.30 12.13 94,810 41,440 0
29/05/2008
12.30
 0 12.30 12.30 12.30 0 0 0
28/05/2008
12.30
 0 12.30 12.30 12.30 0 0 0

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