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

34.70
-2.50
(-6.72%)
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
(2026-02-23) 		0.70 1.92% 176,709,400 -12,172,900 -514.9
34.70
45
34.70
2 tháng
(2026-01-16) 		8.30 28.72% 387,022,600 -1,857,100 -178.2
27.40
45
34.70
3 tháng
(2025-12-17) 		10.20 37.78% 590,163,600 7,369,500 73.9
26.50
45
34.70
6 tháng
(2025-09-18) 		14.71 65.39% 1,063,070,100 36,982,000 820.8
18.90
45
34.70
12 tháng
(2025-03-24) 		14.90 66.84% 2,019,405,000 10,208,773 300.8
16.28
45
34.70
24 tháng
(2024-03-27) 		5.42 17.04% 2,987,685,100 -54,542,713 -1,508.2
16.28
45
34.70
36 tháng
(2023-04-03) 		16.52 79.86% 4,262,439,200 -67,514,015 -1,892.3
16.28
45
34.70
60 tháng
(2021-04-12) 		20.72 125.67% 7,990,001,700 21,483,180 -400.0
12.47
45
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/03/2026
34.70
 11,514,800 36.65 37.40 34.60 2,960,500 809,085 -147.3
16/03/2026
37.20
 9,615,900 40.10 40.10 37.20 635,800 2,543,400 -77.6
13/03/2026
40
 11,034,200 41 42.30 38.40 635,800 2,543,400 -77.6
12/03/2026
41.25
 3,541,900 41.95 41.95 40.50 163,500 944,600 -32.2
11/03/2026
41.20
 5,064,600 39.30 41.20 38 566,500 137,400 16.8
10/03/2026
39.55
 10,656,200 37.70 41 36.80 991,500 1,827,700 -36.4
09/03/2026
39.50
 20,058,300 45.25 45.25 39.35 991,500 1,827,700 -36.4
06/03/2026
42.30
 10,125,600 42.50 43.10 41.50 2,091,500 1,612,900 20.9
05/03/2026
42.25
 15,787,800 44.30 44.80 42 84,100 3,356,000 -140.2
04/03/2026
45
 15,683,700 45 45.50 41.65 147,100 3,356,400 -137.5
03/03/2026
44.15
 19,742,300 44.15 44.15 40.50 229,900 130,600 4.1
02/03/2026
41.30
 10,585,300 41.30 41.30 41.15 1,855,600 1,176,900 22.6
27/02/2026
38.60
 8,039,300 37.55 39.50 37.30 334,400 891,400 -21.1
26/02/2026
37.40
 9,986,000 36.70 37.40 35.70 418,100 507,800 -3.2
25/02/2026
36.60
 8,069,000 37.20 37.95 36.20 599,000 736,300 -5.1
24/02/2026
37
 7,759,800 36.85 37.35 36.50 413,600 726,200 -11.6
23/02/2026
36.50
 10,959,500 35.40 36.50 35.05 1,347,800 1,359,900 -0.6
13/02/2026
34.15
 5,603,400 33.05 34.15 32.90 752,100 327,800 14.1
12/02/2026
33.15
 6,104,400 33.15 33.90 32.85 222,100 511,200 -9.7
11/02/2026
32.60
 7,620,000 32.50 32.60 31.65 1,127,600 1,101,800 0.7
10/02/2026
32.45
 12,323,400 34.05 34.90 31.65 1,243,700 990,300 7.4
09/02/2026
34
 6,444,700 33.15 34 32.80 2,272,400 473,500 58.7
06/02/2026
32.85
 14,503,300 32.80 34.10 31.30 2,272,400 473,500 58.7
05/02/2026
33.55
 11,011,500 33.65 34.35 32.80 2,836,900 751,400 70.3
04/02/2026
33.50
 10,564,900 32.65 33.65 32.50 2,163,500 468,100 56.1
03/02/2026
33
 11,275,700 33.60 33.90 33 1,855,600 1,176,900 22.6
02/02/2026
33.15
 21,425,600 30.95 33.15 30.40 2,926,400 2,514,400 13.8
30/01/2026
31
 13,853,100 30.55 31.70 30.20 1,652,700 1,601,600 1.2
29/01/2026
30
 6,735,800 31 31.05 29.55 514,400 971,000 -13.8
28/01/2026
30.50
 17,317,200 30.35 31.35 29.60 3,007,100 585,900 73.8
27/01/2026
29.30
 14,281,000 27.80 29.30 27.40 2,049,100 203,100 52.9
26/01/2026
27.40
 10,634,600 28 28.50 26.95 1,425,300 2,991,400 -43.8
23/01/2026
27.60
 8,017,500 29.30 29.30 27.30 285,500 323,100 -1.4
22/01/2026
29.10
 6,790,800 30 30.20 28.60 76,100 384,600 -9.3
21/01/2026
29.75
 7,161,500 28.50 29.80 28.20 1,204,600 565,300 18.2
20/01/2026
28.50
 6,388,200 29.45 29.45 28.50 292,100 819,500 -15.3
19/01/2026
29.30
 5,055,100 29 29.70 28.65 366,900 545,100 -5.3
16/01/2026
28.90
 7,201,500 29.50 29.60 28.90 672,200 1,123,400 -13.3
15/01/2026
29.05
 9,502,400 29.45 29.85 28.60 460,700 1,256,500 -23.3
14/01/2026
29.70
 11,872,800 30.90 31.50 29.45 387,700 414,400 -1.3
13/01/2026
30.35
 13,447,300 28.50 30.35 28.45 979,900 547,000 12.8
12/01/2026
28.40
 14,566,900 29.50 29.75 27.85 692,900 393,300 8.5
09/01/2026
29.50
 7,788,200 30.40 31.20 29.50 219,100 558,600 -10.3
08/01/2026
30.40
 17,076,400 30.20 30.95 29.45 2,017,400 2,334,700 -9.5
07/01/2026
30
 9,708,800 29.35 30.10 29.05 1,369,200 1,487,700 -3.3
06/01/2026
29.60
 9,400,200 29 30.20 28.90 526,900 285,700 7.2
05/01/2026
29.10
 12,825,500 29 29.80 28.20 3,058,700 1,803,800 36.1
31/12/2025
28.35
 7,985,900 28.40 28.75 27.80 2,459,700 1,110,000 38.5
30/12/2025
28.45
 7,041,900 28.50 28.60 27.65 1,916,700 1,585,700 9.7
29/12/2025
28.50
 10,738,900 27.75 28.70 27.45 994,800 1,576,000 -16.3
26/12/2025
27.35
 8,528,900 26.45 27.55 26.45 1,193,200 420,500 20.5
25/12/2025
26.50
 5,158,900 27.60 27.95 26.50 466,800 585,100 -3.4
24/12/2025
27.65
 5,739,400 27.45 27.80 27.10 2,062,200 291,700 48.7
23/12/2025
27.45
 8,067,200 27.90 28.45 27.30 1,730,800 868,500 23.7
22/12/2025
27.90
 7,418,300 27.70 28 27.05 1,639,200 1,635,700 0.2
19/12/2025
27.60
 10,514,800 27 27.90 27 2,767,200 1,299,000 40.6
18/12/2025
27.10
 5,658,400 26.95 27.35 26.45 1,482,400 647,900 22.6
17/12/2025
27
 20,099,900 25.90 27.65 25.70 2,897,300 994,400 50.6
16/12/2025
25.85
 9,197,500 24.30 25.85 23.75 1,473,400 1,304,100 4.5
15/12/2025
24.20
 4,572,400 23.60 24.20 23.55 1,639,100 275,600 32.5
12/12/2025
23.60
 6,824,800 24.70 24.95 23.60 1,394,100 310,100 25.9
11/12/2025
24.70
 3,487,000 24.95 25.10 24.65 1,101,500 358,500 18.5
10/12/2025
24.65
 5,114,200 24.45 25 24 1,179,500 313,300 21.0
09/12/2025
24.45
 10,040,700 25.75 25.75 24.40 1,169,700 759,700 10.1
08/12/2025
25.85
 7,863,500 26.05 26.15 25.20 1,532,300 609,500 23.5
05/12/2025
26.05
 4,721,700 26.50 26.55 26.05 156,300 1,345,500 -31.1
04/12/2025
26.55
 6,656,600 26.10 27 26.05 874,800 925,200 -1.4
03/12/2025
26.05
 4,107,800 26.80 26.90 26 28,500 620,400 -15.6
02/12/2025
26.40
 4,833,800 25.90 26.45 25.75 1,355,800 429,000 24.3
01/12/2025
26
 5,314,400 27 27 26 362,700 768,800 -10.8
28/11/2025
26.70
 11,724,600 25.95 27.30 25.95 4,578,200 921,300 97.4
27/11/2025
25.90
 10,261,600 26.40 26.90 25.85 2,382,600 2,110,500 6.8
26/11/2025
26.15
 5,148,800 25.80 26.35 25.55 1,685,900 656,300 26.8
25/11/2025
25.70
 9,447,500 25.65 26.70 25.15 1,205,900 1,085,100 2.7
24/11/2025
25.75
 4,303,100 25.70 25.95 25.25 314,600 148,800 4.2
21/11/2025
25.75
 10,963,200 25.80 26.10 24.75 1,633,000 864,000 19.4
20/11/2025
26.05
 5,273,100 26.05 26.50 25.75 450,900 225,300 5.9
19/11/2025
26.05
 7,369,300 26.15 26.90 26 452,800 511,100 -1.6
18/11/2025
26.15
 7,405,100 26.65 26.95 26.10 2,051,900 631,700 37.8
17/11/2025
26.70
 7,465,300 26.50 27.30 26.30 2,003,400 410,300 42.3
14/11/2025
26.70
 14,954,500 26.30 27.30 26.25 3,826,700 1,860,900 53.0
13/11/2025
26.15
 31,041,700 24.45 26.15 24 5,892,200 1,280,400 119.5
12/11/2025
24.45
 6,848,000 24.50 24.90 24.10 990,900 206,600 19.3
11/11/2025
24.50
 8,490,400 24.80 24.90 23.70 416,500 242,200 4.3
10/11/2025
24.70
 17,161,700 25.45 25.50 24.30 979,000 975,100 -0.1
07/11/2025
24.70
 19,956,500 24.65 25.70 24.25 3,871,200 574,900 82.3
06/11/2025
24.70
 12,743,300 24.25 25 23.80 1,711,800 1,068,900 15.5
05/11/2025
24.25
 32,482,600 22.90 24.50 22.70 3,776,300 276,100 83.7
04/11/2025
22.90
 17,022,000 22.10 23.30 21.30 1,312,000 207,000 24.1
03/11/2025
22.15
 15,946,200 22.55 22.85 21.90 3,934,500 1,036,400 64.8
31/10/2025
21.65
 12,775,900 20.70 21.65 20.40 224,000 157,800 1.3
30/10/2025
20.25
 2,621,000 20.50 20.70 20.20 221,100 885,400 -13.6
29/10/2025
20.45
 3,295,500 20.30 20.70 20.20 229,300 153,300 1.5
28/10/2025
20.15
 2,503,300 20.05 20.25 19.80 44,200 102,100 -1.2
27/10/2025
20.05
 2,371,400 20.30 20.40 19.90 43,500 440,500 -8.0
24/10/2025
20.15
 4,276,500 20.65 20.80 20.05 125,900 447,100 -6.5
23/10/2025
20.10
 2,232,200 20.40 20.45 20.05 100 119,500 -2.4
22/10/2025
19.80
 3,192,100 19.80 20.15 19.65 144,100 134,200 0.2
21/10/2025
19.70
 5,771,000 19 20.20 19 792,400 20,800 14.9
20/10/2025
18.90
 5,925,100 20.10 20.35 18.80 511,100 133,800 7.1

Chính sách bảo mật | Điều khoản sử dụng |