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

34.25
-2.55
(-6.93%)
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) 		0.30 0.82% 198,729,000 -12,252,500 -526.4
34.25
45
34.25
2 tháng
(2026-01-19) 		7.50 25.60% 401,840,700 -1,485,500 -176.4
27.40
45
34.25
3 tháng
(2025-12-22) 		8.90 31.90% 575,910,100 3,084,300 -51.3
26.50
45
34.25
6 tháng
(2025-09-22) 		15.24 70.66% 1,073,431,300 37,270,300 817.8
18.90
45
34.25
12 tháng
(2025-03-25) 		14.45 64.69% 2,036,213,600 10,184,173 290.6
16.28
45
34.25
24 tháng
(2024-04-01) 		4.68 14.55% 2,994,109,000 -52,327,513 -1,445.1
16.28
45
34.25
36 tháng
(2023-04-05) 		15.87 75.84% 4,274,256,300 -66,332,290 -1,877.1
16.28
45
34.25
60 tháng
(2021-04-15) 		20.28 122.75% 7,992,540,300 21,592,580 -407.3
12.47
45
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2022
17.60
 9,277,800 16.48 17.60 16.62 1,908,500 105,900 32.4
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
05/08/2022
16.48
 9,509,600 15.42 16.48 15.45 273,400 46,500 3.8
04/08/2022
15.42
 8,647,300 15.82 15.87 15.38 79,900 78,900 0.0
03/08/2022
15.82
 5,971,800 15.82 16.18 15.69 164,600 49,200 2.1
02/08/2022
15.82
 10,361,800 15.56 16.18 15.25 51,200 55,300 -0.1
01/08/2022
15.56
 6,256,400 14.98 15.74 15.02 217,900 39,500 3.1
29/07/2022
14.98
 4,916,200 15.20 15.47 14.94 138,900 14,100 2.1
28/07/2022
15.20
 4,684,900 14.76 15.34 14.94 337,500 0 5.8
27/07/2022
14.76
 2,187,900 14.76 14.76 14.14 165,100 0 2.7
26/07/2022
14.76
 3,162,300 14.45 14.89 14.45 3,100 4,700 -0.0
25/07/2022
14.45
 4,610,100 15.11 15.11 14.40 300 75,700 -1.2
22/07/2022
15.11
 4,870,900 15.16 15.56 15.11 1,319,700 93,900 -1.9
21/07/2022
15.16
 3,944,200 15.38 15.47 15.02 1,100 69,600 -1.2
20/07/2022
15.38
 4,947,700 15.29 15.87 15.34 142,600 600 2.5
19/07/2022
15.29
 6,050,300 15.16 15.74 15.16 134,200 322,200 -3.2
18/07/2022
15.16
 2,847,400 15.02 15.38 15.02 1,900 70,300 -1.2
15/07/2022
15.02
 4,987,400 15.20 15.29 14.85 700 64,500 -1.1
14/07/2022
15.20
 5,359,100 14.85 15.65 14.89 81,000 18,100 1.1
13/07/2022
14.85
 4,759,700 14.76 15.02 14.40 103,100 2,400 1.7
12/07/2022
14.76
 4,947,900 13.82 14.76 13.82 322,800 37,100 4.7
11/07/2022
13.82
 4,062,700 13.78 14.18 13.51 64,500 0 1.0
08/07/2022
13.78
 2,879,200 13.34 14.05 13.69 1,000 246,400 1.0
07/07/2022
13.34
 5,082,800 13.74 14.00 13.07 5,000 6,600 -0.0
06/07/2022
13.74
 7,525,900 14.76 14.76 13.74 3,700 35,800 -0.5
05/07/2022
14.76
 3,638,600 15.20 15.47 14.76 5,100 0 0.1
04/07/2022
15.20
 2,774,000 14.94 15.38 15.02 10,000 300 0.2
01/07/2022
14.94
 6,003,800 14.76 15.25 13.96 36,900 9,600 0.5
30/06/2022
14.76
 4,342,600 15.47 15.65 14.76 2,900 33,700 -0.5
29/06/2022
15.47
 4,466,800 15.74 15.87 15.34 200 227,800 -4.0
28/06/2022
15.74
 5,292,800 15.47 16.27 15.69 6,600 216,600 -3.7
27/06/2022
15.47
 4,244,800 15.11 15.69 15.07 26,600 63,100 -0.6
24/06/2022
15.11
 5,292,300 15.29 15.82 15.11 503,000 123,300 6.5
23/06/2022
15.29
 6,284,300 14.31 15.29 13.87 1,319,700 93,900 21.1
22/06/2022
14.31
 13,129,600 15.38 15.38 14.31 346,000 209,200 2.2
21/06/2022
15.38
 9,360,700 16.54 16.54 15.38 256,100 71,700 3.2
20/06/2022
16.54
 9,781,000 17.78 17.78 16.54 47,700 550,420 -9.4
17/06/2022
17.78
 14,598,400 18.67 18.67 17.38 487,200 733,300 -4.9
16/06/2022
18.67
 9,369,200 18.63 19.51 18.40 9,000 480,900 -9.9
15/06/2022
18.63
 6,295,600 19.74 19.83 18.45 300,600 49,200 5.3
14/06/2022
19.74
 9,452,200 18.89 19.74 18.89 643,400 24,800 13.7
13/06/2022
18.89
 13,161,300 20.27 20.27 18.89 66,300 48,600 0.4
10/06/2022
20.27
 12,170,600 21.47 21.47 20.27 26,400 968,700 -21.5
09/06/2022
21.47
 5,992,700 21.47 22.00 21.43 70,300 67,100 0.1
08/06/2022
21.47
 19,013,700 20.89 22.23 20.98 655,000 1,500 15.8
07/06/2022
20.89
 9,524,300 20.09 20.89 19.38 0 0 0
06/06/2022
20.09
 10,003,300 20.45 21.25 20.05 1,200 34,300 -0.8
03/06/2022
20.45
 6,902,400 20.45 20.71 20.09 123,200 1,000 2.8
02/06/2022
20.45
 10,915,700 21.07 21.16 20.27 35,200 1,280,400 -28.6
01/06/2022
21.07
 10,045,200 20.36 21.34 19.83 9,600 236,100 -5.4
31/05/2022
20.36
 10,372,300 19.74 20.63 19.74 110,300 166,000 -1.3
30/05/2022
19.74
 10,652,800 19.65 20.80 19.74 8,900 403,000 -8.7
27/05/2022
19.65
 6,011,000 19.47 20.05 19.25 30,900 327,800 -6.6
26/05/2022
19.47
 7,903,800 19.56 20.09 19.29 10,600 733,000 -15.8
25/05/2022
19.56
 11,275,500 18.31 19.56 18.54 63,900 152,600 -2.0
24/05/2022
18.31
 8,160,400 18.45 18.45 17.34 19,000 369,200 -7.2
23/05/2022
18.45
 7,572,200 17.91 19.03 17.78 102,200 122,200 -0.4
20/05/2022
17.91
 7,316,800 17.91 18.76 17.87 42,400 348,300 -6.2
19/05/2022
17.91
 10,230,200 16.76 17.91 16.22 65,000 6,100 1.2
18/05/2022
16.76
 7,553,200 16.45 17.51 16.71 46,800 121,000 -1.4
17/05/2022
16.45
 4,011,100 15.38 16.45 15.42 32,500 2,000 0.6
16/05/2022
15.38
 5,857,300 14.67 15.69 15.25 749,900 947,700 -3.4
13/05/2022
14.67
 9,070,800 15.74 16.09 14.67 57,600 1,301,300 -21.3
12/05/2022
15.74
 5,450,600 16.89 17.11 15.74 1,800 329,200 -6.1
11/05/2022
16.89
 2,940,700 16.89 17.47 16.89 1,000 246,400 -4.7
10/05/2022
16.89
 7,967,200 15.82 16.89 14.89 401,700 45,200 6.8
09/05/2022
15.82
 5,873,100 16.98 16.98 15.82 57,300 217,800 -2.9
06/05/2022
16.98
 5,885,400 18.22 18.22 16.98 91,800 427,500 -6.4
05/05/2022
18.22
 5,208,900 18.22 19.03 18.00 5,200 301,800 -6.1
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

Chính sách bảo mật | Điều khoản sử dụng |