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

26.05
-0.50
(-1.88%)
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
(2025-11-04) 		3.15 13.76% 254,318,300 25,208,100 641.0
22.90
26.70
26.55
2 tháng
(2025-10-06) 		4.65 21.73% 356,647,200 26,161,800 663.6
18.90
26.70
26.55
3 tháng
(2025-09-05) 		3.90 17.61% 515,871,500 25,660,700 652.2
18.90
26.70
26.55
6 tháng
(2025-06-09) 		7.32 39.10% 1,084,003,100 15,296,425 423.1
18.58
26.70
26.55
12 tháng
(2024-12-09) 		2.48 10.53% 1,604,854,200 -14,109,180 -168.7
16.28
26.70
26.55
24 tháng
(2023-12-15) 		-0.35 -1.34% 2,689,991,700 -83,267,579 -2,204.7
16.28
34.13
26.55
36 tháng
(2022-12-20) 		8.94 52.22% 3,911,651,300 -54,652,944 -1,594.3
16.28
34.13
26.55
60 tháng
(2020-12-30) 		14.27 121.15% 8,050,749,980 -463,840 -821.7
11.78
34.13
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
26.05
 4,721,700 26.50 26.55 26.05 156,300 1,345,500 0
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
17/10/2025
20
 5,699,800 20.40 20.65 20 9,400 91,200 -1.7
16/10/2025
20.50
 4,585,100 20.60 20.85 20.40 76,100 50,400 0.5
15/10/2025
20.50
 4,688,100 20.85 21 20.45 34,700 49,100 -0.3
14/10/2025
20.80
 4,372,600 21.80 21.80 20.80 36,200 50,900 -0.3
13/10/2025
21.10
 5,828,900 21.10 21.30 20.80 35,500 1,551,200 -32.0
10/10/2025
21.60
 3,537,900 21.85 21.95 21.55 200 53,400 -1.2
09/10/2025
21.85
 3,997,700 21.40 22.10 21.25 0 0 0
08/10/2025
21.35
 2,885,700 21.45 21.50 21 194,600 102,300 2.0
07/10/2025
21.05
 3,020,400 21.55 21.65 21 17,200 96,600 -1.7
06/10/2025
21.40
 2,802,500 21 21.40 20.85 55,700 100,100 -0.9
03/10/2025
20.80
 4,952,000 21.20 21.40 20.70 80,100 86,200 -0.1
02/10/2025
21.45
 3,448,600 21.80 21.85 21.35 2,600 223,500 -4.8
01/10/2025
21.75
 3,364,400 22.10 22.10 21.65 31,600 190,600 -3.5
30/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2025
22.05
 4,406,400 22.45 22.45 21.60 772,200 475,500 6.4
29/09/2025
22.15
 3,724,800 22.30 22.54 22.00 181,100 425,800 -5.6
26/09/2025
22.15
 4,849,400 22.59 22.69 22.10 203,200 311,300 -2.5
25/09/2025
22.49
 4,782,600 22.44 22.69 22.39 166,100 459,600 -6.8
24/09/2025
22.25
 3,815,400 22.05 22.35 21.95 57,100 494,100 -9.9
23/09/2025
22.00
 3,192,600 21.86 22.10 21.71 490,700 115,600 8.4
22/09/2025
21.56
 9,586,300 22.20 22.35 21.56 490,700 193,800 6.6
19/09/2025
22.25
 3,918,800 22.59 22.83 22.25 73,300 539,600 -10.7
18/09/2025
22.49
 7,739,600 22.88 23.03 22.35 287,700 189,300 2.2
17/09/2025
22.98
 8,722,500 23.57 23.67 22.98 101,100 823,300 -17.3
16/09/2025
23.32
 12,722,600 23.47 23.96 23.13 358,100 518,900 -3.9
15/09/2025
23.32
 8,797,600 23.81 23.81 23.18 9,200 185,300 -4.2
12/09/2025
23.37
 21,699,100 22.44 23.67 22.15 2,009,500 225,900 42.3
11/09/2025
22.35
 11,681,300 22.30 22.88 22.10 556,800 1,525,500 -22.3
10/09/2025
22.20
 6,347,200 21.86 22.39 21.76 171,200 805,400 -14.3
09/09/2025
21.66
 4,467,400 22.05 22.10 21.32 400 287,400 -6.4
08/09/2025
21.71
 10,013,400 22.20 22.79 21.71 801,300 572,700 5.3
05/09/2025
22.15
 16,992,300 22.10 22.98 21.91 1,669,400 365,200 29.5
04/09/2025
21.95
 8,385,700 21.81 22.20 21.66 720,500 308,300 9.3
03/09/2025
21.51
 6,582,700 21.12 21.76 21.07 685,800 640,000 0.9
29/08/2025
20.83
 4,274,900 21.12 21.22 20.83 35,000 88,000 -1.1
28/08/2025
21.03
 2,185,000 21.03 21.12 20.78 44,600 273,000 0
27/08/2025
20.93
 6,101,100 21.03 21.32 20.73 531,900 706,600 -3.8
26/08/2025
20.93
 3,205,400 20.54 20.98 20.39 150,600 62,600 1.9
25/08/2025
20.29
 5,730,200 20.93 21.07 20.24 213,500 365,300 -3.2
22/08/2025
20.78
 8,883,400 21.17 21.91 20.73 455,100 629,100 -3.9
21/08/2025
21.37
 7,886,400 22.00 22.00 21.37 244,300 693,100 -9.9
20/08/2025
21.71
 12,728,300 22.49 22.49 21.12 659,900 1,551,200 -20.4
19/08/2025
22.44
 8,925,000 22.64 23.13 22.44 601,800 271,900 7.7
18/08/2025
22.35
 6,766,200 22.49 22.79 22.20 199,200 675,000 -11.0
15/08/2025
22.25
 15,637,700 22.59 23.23 22.25 1,177,300 1,000,300 3.9
14/08/2025
22.39
 9,514,400 22.30 22.44 21.95 672,200 586,000 1.9
13/08/2025
22.25
 15,983,900 22.54 22.59 21.76 835,400 2,648,400 -41.1
12/08/2025
22.49
 13,624,100 22.64 22.88 22.15 853,300 190,500 15.1
11/08/2025
22.49
 11,632,500 22.98 23.27 22.39 442,300 1,625,900 -27.6
08/08/2025
22.49
 31,358,600 21.17 22.49 21.17 4,125,900 788,600 74.1
07/08/2025
21.03
 6,320,300 21.17 21.32 20.88 33,100 320,800 -6.2
06/08/2025
21.03
 10,741,400 20.44 21.32 20.44 1,088,700 1,109,900 -0.4
05/08/2025
20.49
 12,625,200 20.78 21.03 20.34 1,304,700 610,200 14.8
04/08/2025
20.63
 6,901,800 20.73 20.93 20.54 10,200 960,000 -20.1
01/08/2025
20.83
 7,837,600 20.78 21.22 20.78 215,200 1,167,000 -20.3
31/07/2025
20.68
 9,117,500 21.22 21.27 20.59 154,600 682,200 -11.3
30/07/2025
20.68
 6,530,300 21.27 21.27 20.63 93,000 89,000 0.1
29/07/2025
20.73
 20,015,800 21.42 21.71 20.73 2,658,500 1,145,400 32.7
28/07/2025
20.98
 10,030,800 20.93 20.98 20.59 1,145,000 50,300 23.3
25/07/2025
20.63
 8,947,200 20.93 21.12 20.63 2,700 576,500 -12.3
24/07/2025
20.78
 9,939,400 20.54 20.83 20.54 239,000 1,048,200 -17.1
23/07/2025
20.44
 11,777,200 20.24 20.63 20.05 759,400 526,100 4.8
22/07/2025
20.05
 5,557,400 20.10 20.24 19.95 15,800 577,300 -11.5
21/07/2025
20.15
 6,056,700 20.63 20.73 20.10 5,400 466,900 -9.7
18/07/2025
20.39
 14,312,900 20.19 20.63 20.00 1,934,500 426,500 31.1
17/07/2025
19.95
 8,881,500 20.05 20.29 19.90 733,200 351,500 7.8
16/07/2025
19.95
 4,852,100 19.90 20.00 19.85 15,300 266,900 -5.1

Chính sách bảo mật | Điều khoản sử dụng |