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
(2025-11-05) 		2.30 9.48% 243,952,900 24,052,700 615.4
24.25
26.70
26.05
2 tháng
(2025-10-06) 		5.15 24.07% 363,303,800 26,111,400 662.2
18.90
26.70
26.05
3 tháng
(2025-09-08) 		4.84 22.29% 505,535,800 24,306,100 621.3
18.90
26.70
26.05
6 tháng
(2025-06-09) 		7.82 41.77% 1,090,659,700 15,246,025 421.7
18.58
26.70
26.05
12 tháng
(2024-12-10) 		3.18 13.60% 1,609,700,800 -14,094,980 -168.6
16.28
26.70
26.05
24 tháng
(2023-12-18) 		0.15 0.55% 2,693,894,100 -82,313,479 -2,179.0
16.28
34.13
26.05
36 tháng
(2022-12-21) 		9.34 54.26% 3,909,540,700 -56,775,144 -1,632.0
16.28
34.13
26.05
60 tháng
(2020-12-31) 		14.55 121.22% 8,050,408,140 -555,390 -824.4
12
34.13
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
18.22
 6,623,900 18.05 18.76 17.47 81,000 469,900 -7.9
29/04/2022
18.05
 4,992,900 17.34 18.14 17.51 483,200 206,700 5.6
28/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/04/2022
17.34
 6,285,700 17.23 18.05 17.34 817,500 868,500 -1.0
27/04/2022
17.22
 5,601,100 17.22 17.60 16.74 171,700 382,900 -4.9
26/04/2022
17.22
 10,968,200 16.11 17.22 15.00 2,094,700 114,900 42.2
25/04/2022
16.11
 9,802,200 17.30 17.78 16.11 1,425,300 324,500 24.6
22/04/2022
17.30
 15,646,300 18.60 18.60 17.30 681,800 224,400 10.9
21/04/2022
18.60
 9,871,300 19.97 19.97 18.60 1,167,500 429,300 19.1
20/04/2022
19.97
 7,143,900 21.45 21.78 19.97 129,600 37,800 2.5
19/04/2022
21.45
 5,884,100 21.26 22.45 21.34 190,200 21,300 5.0
18/04/2022
21.26
 5,205,900 22.41 22.60 21.26 321,200 157,000 4.8
15/04/2022
22.41
 4,643,300 22.45 23.11 22.00 171,400 50,000 3.7
14/04/2022
22.45
 3,187,500 22.08 22.89 22.15 70,000 0 2.1
13/04/2022
22.08
 4,218,300 21.45 22.11 21.11 285,000 320,100 -1.1
12/04/2022
21.45
 9,207,400 23.04 23.34 21.45 27,900 1,671,400 -49.2
08/04/2022
23.04
 5,460,700 24.60 24.71 23.04 300 1,233,300 -39.9
07/04/2022
24.60
 5,741,100 25.08 25.15 24.30 176,200 2,155,000 -66.2
06/04/2022
25.08
 3,094,700 25.23 25.34 24.71 42,800 30,300 0.4
05/04/2022
25.23
 2,388,900 25.04 25.56 25.23 11,900 108,900 -3.3
04/04/2022
25.04
 4,359,100 24.67 25.15 24.45 1,100 37,500 -1.2
01/04/2022
24.67
 9,852,800 25.34 25.34 24.08 8,400 31,400 -0.8
31/03/2022
25.34
 5,459,100 26.15 26.49 25.30 170,400 737,000 -19.7
30/03/2022
26.15
 5,263,800 27.08 27.26 25.97 35,900 355,700 -11.4
29/03/2022
27.08
 8,521,000 26.60 27.56 26.11 20,100 341,500 -11.7
28/03/2022
26.60
 6,340,900 26.11 26.78 25.82 49,300 207,500 -5.6
25/03/2022
26.11
 4,886,700 26.45 26.63 26.00 20,000 71,400 -1.8
24/03/2022
26.45
 4,824,300 26.60 27.30 26.45 14,200 400,000 -14.0
23/03/2022
26.60
 5,198,900 27.08 27.26 26.49 100 215,400 -7.8
22/03/2022
27.08
 6,367,100 26.89 27.63 27.08 261,300 316,100 -2.0
21/03/2022
26.89
 5,945,600 26.30 26.89 26.08 753,000 111,600 23.0
18/03/2022
26.30
 6,608,900 25.49 26.56 26.08 1,902,800 907,700 35.3
17/03/2022
25.49
 6,573,300 26.26 26.26 25.45 472,700 543,700 -2.5
16/03/2022
26.26
 4,186,700 26.67 26.74 26.04 87,700 299,900 -7.5
15/03/2022
26.67
 10,029,200 26.41 26.78 25.30 942,300 406,400 18.7
14/03/2022
26.41
 12,596,100 27.49 27.49 26.30 933,700 797,242 4.8
11/03/2022
27.49
 20,216,800 28.74 28.74 26.93 177,800 459,800 -10.4
10/03/2022
28.74
 12,725,300 29.60 29.60 28.04 111,800 175,600 -2.4
09/03/2022
29.60
 16,938,900 27.93 29.86 28.00 864,800 1,001,000 -5.4
08/03/2022
27.93
 11,395,500 27.82 28.52 27.41 400,200 772,100 -14.1
07/03/2022
27.82
 9,678,800 26.00 27.82 26.74 270,800 17,100 9.4
04/03/2022
26.00
 9,997,500 26.67 26.67 26.00 562,900 411,600 5.4
03/03/2022
26.67
 9,285,300 26.89 27.41 26.49 206,000 297,400 -3.4
02/03/2022
26.89
 10,234,200 25.86 27.41 26.45 339,000 47,100 10.7
01/03/2022
25.86
 8,055,200 25.86 26.15 25.41 121,600 285,700 -5.6
28/02/2022
25.86
 9,155,100 25.34 26.23 25.26 180,900 29,300 5.3
25/02/2022
25.34
 12,708,500 26.37 26.52 25.34 143,200 820,505 -23.6
24/02/2022
26.37
 17,415,100 24.82 26.52 24.82 913,100 55,600 29.9
23/02/2022
24.82
 20,563,300 23.74 25.37 24.00 784,900 201,500 20.0
22/02/2022
23.74
 9,530,000 23.11 24.00 23.45 159,900 8,800 4.8
21/02/2022
23.11
 7,024,000 22.86 23.56 22.97 198,000 2,000 6.1
18/02/2022
22.86
 4,226,500 23.00 23.11 22.67 117,400 600,500 -14.9
17/02/2022
23.00
 3,891,500 23.04 23.41 22.89 296,700 21,700 8.6
16/02/2022
23.04
 8,691,700 22.67 23.34 22.11 232,600 577,200 -10.4
15/02/2022
22.67
 4,176,800 22.97 23.19 22.56 0 5,100 -0.2
14/02/2022
22.97
 7,719,400 22.86 23.74 22.97 37,200 87,900 -1.6
11/02/2022
22.86
 5,200,100 22.74 23.48 22.74 40,200 411,400 -11.6
10/02/2022
22.74
 5,912,000 22.11 22.86 22.30 54,300 100,200 -1.4
09/02/2022
22.11
 10,728,400 22.74 22.93 22.08 129,800 1,154,800 -31.1
08/02/2022
22.74
 6,413,000 23.11 23.30 22.63 89,600 360,000 -8.5
07/02/2022
23.11
 6,349,300 22.60 23.93 23.11 295,000 289,500 0.3
28/01/2022
22.60
 16,192,300 24.26 24.52 22.60 87,900 183,300 -3.2
27/01/2022
24.26
 5,118,200 24.08 24.82 24.08 24,200 70,000 -1.5
26/01/2022
24.08
 5,472,900 24.37 24.74 24.08 40,000 417,900 -8.3
25/01/2022
24.37
 7,997,500 24.11 24.45 23.41 544,000 93,800 14.4
24/01/2022
24.11
 8,929,800 25.08 25.56 23.78 474,600 687,200 -7.6
21/01/2022
25.08
 13,395,500 24.63 25.74 24.00 32,200 471,400 -14.6
20/01/2022
24.63
 7,255,000 24.30 24.82 23.67 62,700 74,200 -0.4
19/01/2022
24.30
 11,425,400 25.04 25.86 23.86 253,200 732,700 -16.1
18/01/2022
25.04
 11,121,400 24.49 25.15 23.67 595,100 558,500 1.6
17/01/2022
24.49
 8,914,800 23.26 24.67 23.78 503,800 445,600 2.0
14/01/2022
23.26
 5,987,200 23.04 23.60 22.60 299,300 489,200 -5.9
13/01/2022
23.04
 11,288,600 23.37 24.67 23.04 215,100 146,800 2.2
12/01/2022
23.37
 13,690,200 21.86 23.37 22.30 386,000 1,000 12.1
11/01/2022
21.86
 5,553,500 21.78 22.19 21.48 13,000 42,700 -0.9
10/01/2022
21.78
 13,807,400 23.37 23.56 21.78 225,200 240,800 -1.0
07/01/2022
23.37
 9,806,500 22.97 24.04 23.26 455,700 348,800 3.4
06/01/2022
22.97
 6,041,800 23.00 23.41 22.71 8,800 43,200 -1.1
05/01/2022
23.00
 6,118,700 23.04 23.52 22.97 712,900 23,500 21.7
04/01/2022
23.04
 8,257,000 21.97 23.34 22.04 1,026,500 127,400 27.7
31/12/2021
21.97
 4,654,400 22.34 22.71 21.56 20,000 0 0.6
30/12/2021
22.34
 4,624,200 22.30 22.93 22.30 128,600 22,000 3.2
29/12/2021
22.30
 5,922,100 21.97 22.74 21.78 41,700 120,600 -2.4
28/12/2021
21.97
 7,841,600 21.97 22.71 21.93 48,400 64,400 -0.5
27/12/2021
21.97
 5,645,100 21.41 22.19 21.15 125,600 28,900 2.8
24/12/2021
21.41
 7,505,200 21.15 22.37 21.26 0 1,000 0
23/12/2021
21.15
 8,375,700 19.78 21.15 19.63 37,600 51,700 -0.4
22/12/2021
19.78
 4,171,100 20.30 20.82 19.78 20,000 149,100 -3.5
21/12/2021
20.30
 3,454,900 19.82 20.52 19.85 22,500 44,000 -0.6
20/12/2021
19.82
 8,479,300 20.60 20.60 19.63 88,400 0 2.4
17/12/2021
20.60
 5,286,800 20.89 21.41 20.60 800 435,700 -12.2
16/12/2021
20.89
 3,029,700 20.67 21.11 20.71 198,700 2,000 5.5
15/12/2021
20.67
 5,559,800 21.26 21.37 20.60 49,100 13,500 1.0
14/12/2021
21.26
 4,767,300 21.48 21.63 21.08 101,100 84,700 0.5
13/12/2021
21.48
 4,795,300 21.41 21.93 21.41 47,800 95,200 -1.4
10/12/2021
21.41
 6,350,400 21.63 21.67 21.19 74,800 26,400 1.4
09/12/2021
21.63
 4,623,900 21.11 21.74 21.11 70,100 35,000 1.0
08/12/2021
21.11
 5,827,000 20.97 21.67 21.11 136,800 26,500 3.2
07/12/2021
20.97
 7,660,900 19.60 20.97 19.85 184,200 52,200 3.7
06/12/2021
19.60
 4,888,800 19.26 19.85 19.11 216,600 41,400 4.6
03/12/2021
19.26
 5,458,000 20.52 20.74 19.26 37,000 815,100 -21.2

Chính sách bảo mật | Điều khoản sử dụng |