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

30.50
1.20
(4.10%)
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
(2025-12-29) 		-1.10 -3.86% 183,204,400 -699,400 -21.4
27.40
30.40
29.30
2 tháng
(2025-11-28) 		0.70 2.62% 338,849,200 14,701,800 380.7
23.60
30.40
29.30
3 tháng
(2025-10-29) 		6.95 33.99% 601,825,500 38,700,200 980.5
20.25
30.40
29.30
6 tháng
(2025-07-31) 		6.72 32.47% 1,061,689,400 34,278,000 886.8
18.90
30.40
29.30
12 tháng
(2025-02-03) 		4.57 19.99% 1,822,093,000 2,917,574 252.1
16.28
30.40
29.30
24 tháng
(2024-02-07) 		-0.72 -2.54% 2,872,053,300 -73,856,367 -1,973.0
16.28
34.13
29.30
36 tháng
(2023-02-13) 		7.25 36.01% 4,072,336,900 -66,829,088 -1,743.5
16.28
34.13
29.30
60 tháng
(2021-02-22) 		10.14 58.73% 7,969,593,800 13,926,180 -456.9
12.47
34.13
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |