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)
06/06/2024
18.63
 3,585,400 18.66 18.84 18.40 0 0 0
05/06/2024
18.57
 4,915,000 18.90 19.10 18.57 0 0 0
04/06/2024
18.90
 7,653,800 18.98 19.22 18.87 0 0 0
03/06/2024
18.93
 5,585,400 18.69 18.93 18.57 0 0 0
31/05/2024
18.54
 2,664,300 18.72 18.75 18.46 0 0 0
30/05/2024
18.75
 6,355,400 18.40 18.75 18.05 0 0 0
29/05/2024
18.54
 5,738,800 18.87 18.96 18.34 0 0 0
28/05/2024
18.81
 4,676,100 18.87 18.96 18.60 0 0 0
27/05/2024
18.72
 3,728,300 18.75 18.75 18.40 0 0 0
24/05/2024
18.57
 11,273,600 19.16 19.86 18.22 0 0 0
23/05/2024
19.34
 5,996,900 19.10 19.48 18.93 0 0 0
22/05/2024
19.04
 6,518,300 19.45 19.60 18.98 0 0 0
21/05/2024
19.28
 5,570,600 18.96 19.28 18.84 0 0 0
20/05/2024
18.96
 5,790,400 19.22 19.34 18.93 0 0 0
16/05/2024
19.10
 10,103,000 18.84 19.31 18.72 0 0 0
15/05/2024
18.69
 4,134,600 18.72 18.98 18.60 0 0 0
14/05/2024
18.69
 2,490,900 18.84 18.87 18.52 0 0 0
13/05/2024
18.81
 4,038,700 18.93 18.98 18.57 0 0 0
10/05/2024
18.84
 7,192,200 18.46 19.07 18.22 0 0 0
09/05/2024
18.57
 3,498,700 18.54 18.63 18.22 0 0 0
08/05/2024
18.52
 9,617,700 17.90 18.98 17.70 0 0 0
07/05/2024
17.90
 2,860,500 18.05 18.05 17.81 0 0 0
06/05/2024
17.93
 4,149,600 17.70 18.02 17.52 0 0 0
03/05/2024
17.46
 3,730,000 17.40 17.70 17.34 0 0 0
02/05/2024
17.31
 2,762,300 17.43 17.52 17.02 0 0 0
26/04/2024
17.43
 3,120,200 17.29 17.67 17.29 0 0 0
25/04/2024
17.52
 2,602,300 17.58 17.72 17.31 0 0 0
24/04/2024
17.70
 4,396,500 17.11 17.72 17.08 0 0 0
23/04/2024
17.05
 5,208,000 17.40 17.40 16.73 0 0 0
22/04/2024
17.34
 3,089,200 17.31 17.43 17.08 0 0 0
19/04/2024
17.17
 7,167,600 17.05 17.75 16.87 0 0 0
17/04/2024
17.20
 4,591,700 18.16 18.16 17.20 0 0 0
16/04/2024
18.05
 9,195,100 17.96 18.11 17.31 0 0 0
15/04/2024
17.90
 13,390,100 19.48 19.60 17.90 0 0 0
12/04/2024
19.22
 3,333,100 18.81 19.22 18.66 0 0 0
11/04/2024
18.72
 5,663,500 18.52 18.90 18.40 0 0 0
10/04/2024
18.63
 10,029,200 19.48 19.51 18.63 0 0 0
09/04/2024
19.45
 4,375,900 19.34 19.57 19.16 0 0 0
08/04/2024
19.28
 5,207,500 19.34 19.63 19.10 0 0 0
05/04/2024
19.28
 11,495,900 19.66 20.10 19.22 0 0 0
04/04/2024
19.66
 7,512,600 19.95 20.19 19.66 0 0 0
03/04/2024
19.86
 5,738,400 20.45 20.45 19.86 0 0 0
02/04/2024
20.45
 15,201,400 19.28 20.45 18.93 0 0 0
01/04/2024
19.25
 6,560,400 18.98 19.45 18.93 0 0 0
29/03/2024
18.96
 6,651,700 19.10 19.51 18.93 0 0 0
28/03/2024
18.87
 3,869,800 19.10 19.10 18.84 0 0 0
27/03/2024
19.04
 5,074,200 19.57 19.57 18.96 0 0 0
26/03/2024
19.16
 4,067,100 18.63 19.16 18.60 0 0 0
25/03/2024
18.60
 7,721,300 18.96 19.28 18.52 0 0 0
22/03/2024
18.72
 7,423,300 18.96 19.04 18.66 0 0 0
21/03/2024
18.96
 8,497,400 18.98 19.10 18.60 0 0 0
20/03/2024
18.90
 4,752,400 18.60 18.90 18.46 0 0 0
19/03/2024
18.43
 7,495,100 18.46 18.98 18.13 0 0 0
18/03/2024
18.31
 14,286,900 19.34 19.48 18.02 0 0 0
15/03/2024
19.22
 5,093,000 19.51 19.69 18.90 0 0 0
14/03/2024
19.28
 16,354,900 18.63 19.63 18.57 0 0 0
13/03/2024
18.37
 7,366,400 17.87 18.40 17.72 0 0 0
12/03/2024
17.75
 5,784,300 17.70 17.96 17.61 0 0 0
11/03/2024
17.61
 8,490,400 18.05 18.05 17.52 0 0 0
08/03/2024
18.05
 6,983,400 18.57 18.75 18.05 0 0 0
07/03/2024
18.52
 6,192,500 18.46 18.87 18.28 0 0 0
06/03/2024
17.96
 4,583,300 18.57 18.69 17.87 0 0 0
05/03/2024
18.60
 5,327,700 18.37 18.75 18.25 0 0 0
04/03/2024
18.46
 8,859,100 18.75 18.87 18.25 0 0 0
01/03/2024
18.63
 7,434,600 18.11 18.69 17.93 0 0 0
29/02/2024
18.11
 6,362,800 18.11 18.28 17.78 0 0 0
28/02/2024
18.05
 22,282,100 17.08 18.05 17.05 0 0 0
27/02/2024
16.87
 6,459,000 16.58 16.90 16.41 0 0 0
26/02/2024
16.46
 6,084,300 16.64 16.67 16.17 0 0 0
23/02/2024
16.61
 6,007,700 17.23 17.26 16.46 0 0 0
22/02/2024
17.17
 10,433,600 16.73 17.49 16.73 0 0 0
21/02/2024
16.70
 3,493,800 16.82 16.96 16.64 0 0 0
20/02/2024
16.82
 3,268,200 16.96 17.05 16.76 0 0 0
19/02/2024
16.85
 7,262,000 16.70 17.14 16.70 0 0 0
16/02/2024
16.70
 4,167,100 16.82 16.90 16.64 0 0 0
15/02/2024
16.76
 4,521,300 16.90 16.96 16.64 0 0 0
07/02/2024
16.85
 3,086,600 16.85 16.99 16.76 0 0 0
06/02/2024
16.85
 4,908,500 16.61 16.87 16.58 0 0 0
05/02/2024
16.55
 6,723,300 16.29 16.67 16.23 0 0 0
02/02/2024
16.29
 3,316,000 16.17 16.32 16.08 0 0 0
01/02/2024
16.14
 2,252,900 16.20 16.35 16.05 0 0 0
31/01/2024
16.14
 3,896,400 16.44 16.44 16.03 0 0 0
30/01/2024
16.38
 5,454,700 16.46 16.58 16.38 0 0 0
29/01/2024
16.17
 1,617,300 16.29 16.35 16.14 0 0 0
26/01/2024
16.20
 2,422,800 16.29 16.35 16.20 0 0 0
25/01/2024
16.14
 2,061,900 16.20 16.29 16.03 0 0 0
24/01/2024
16.23
 1,718,900 16.35 16.38 16.17 0 0 0
23/01/2024
16.35
 6,998,000 16.00 16.41 16.00 0 0 0
22/01/2024
15.97
 2,448,100 16.05 16.11 15.85 0 0 0
19/01/2024
16.03
 2,119,800 16.11 16.17 15.97 0 0 0
18/01/2024
16.03
 3,449,700 16.11 16.20 15.91 0 0 0
17/01/2024
16.14
 4,607,900 16.17 16.35 16.08 0 0 0
16/01/2024
16.11
 2,419,600 16.00 16.11 15.91 0 0 0
15/01/2024
16.00
 6,363,700 15.82 16.08 15.82 0 0 0
12/01/2024
15.76
 5,376,400 15.91 15.94 15.62 0 0 0
11/01/2024
15.82
 3,921,700 15.88 15.88 15.59 0 0 0
10/01/2024
15.79
 4,480,600 15.76 15.85 15.64 0 0 0
09/01/2024
15.67
 9,948,800 15.97 16.03 15.53 0 0 0
08/01/2024
16.03
 5,211,800 16.32 16.41 16.00 0 0 0
05/01/2024
16.29
 2,793,300 16.52 16.52 16.29 0 0 0

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