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

19.25
-0.45
(-2.28%)
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
(2026-08-18) 		1.20 6.49% 121,900,300 -1,259,037 0
18.35
34
19.25
2 tháng
(2026-07-20) 		0.40 2.07% 189,119,800 -1,259,037 0
17.50
34
19.25
3 tháng
(2026-06-19) 		1.10 5.89% 268,858,900 -1,259,037 0
17.50
34
19.25
6 tháng
(2026-03-23) 		-0.85 -4.14% 523,411,000 -1,259,037 0
11.35
34
19.25
12 tháng
(2025-09-22) 		6.78 52.48% 1,656,686,100 -1,259,037 0
11.32
34
19.25
24 tháng
(2024-09-27) 		3.73 23.38% 3,095,242,400 -1,259,037 0
9.76
34
19.25
36 tháng
(2023-10-03) 		5.32 36.95% 4,376,524,300 -1,259,037 0
9.76
34
19.25
60 tháng
(2021-10-13) 		8.78 80.41% 7,794,329,200 79,433,031 1,314.2
7.47
34
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
7.97
 17,590,000 7.47 7.97 6.97 2,241,000 332,405 26.0
15/11/2022
7.47
 782,700 8.03 8.03 7.47 127,205 24,800 1.3
14/11/2022
8.03
 5,027,700 8.61 8.61 8.03 1,440,731 888,000 7.6
11/11/2022
8.61
 8,817,100 9.26 9.46 8.61 2,764,009 1,000 40.6
10/11/2022
9.26
 5,728,000 9.93 9.93 9.26 361,005 0 5.7
09/11/2022
9.93
 5,643,400 9.96 10.11 9.61 1,100,000 7,200 18.5
08/11/2022
9.96
 4,527,900 9.58 10.02 9.49 1,304,004 2,000 22.1
07/11/2022
9.58
 5,727,000 9.93 10.14 9.49 1,041,000 11,679 16.8
04/11/2022
9.93
 5,878,200 10.17 10.17 9.49 657,010 11 11.1
03/11/2022
10.17
 5,707,000 10.14 10.43 9.90 915,800 100 15.9
02/11/2022
10.14
 6,167,000 9.49 10.14 9.55 787,500 64,100 12.5
01/11/2022
9.49
 9,305,500 10.08 10.31 9.37 105,210 67,800 0.6
31/10/2022
10.08
 15,515,600 10.81 10.81 10.08 1,674,128 30,000 28.3
28/10/2022
10.81
 5,606,500 11.04 11.19 10.72 569,700 33,000 9.9
27/10/2022
11.04
 10,049,600 10.34 11.04 10.28 330,100 2,400 6.0
26/10/2022
10.34
 6,479,900 11.10 11.25 10.34 503,400 0 9.2
25/10/2022
11.10
 8,605,400 10.90 11.60 10.22 366,200 134,700 4.4
24/10/2022
10.90
 10,596,300 11.69 11.89 10.90 7,800 65,000 -1.1
21/10/2022
11.69
 23,900,900 12.57 13.01 11.69 1,014,700 159,100 17.0
20/10/2022
12.57
 6,195,000 12.54 12.77 12.42 126,000 108,800 0.4
19/10/2022
12.54
 8,740,200 12.36 12.89 12.25 27,800 300 0.6
18/10/2022
12.36
 9,649,400 12.60 12.92 12.25 60,900 542,100 -10.2
17/10/2022
12.60
 13,489,800 11.78 12.60 11.46 745,400 35,501 15.3
14/10/2022
11.78
 8,013,500 11.48 12.07 11.57 578,400 18,652 11.3
13/10/2022
11.48
 5,035,900 11.63 11.72 11.25 593,800 127,500 9.1
12/10/2022
11.63
 8,015,600 11.25 12.01 11.02 2,692,400 25,341 52.9
11/10/2022
11.25
 12,542,000 12.07 12.19 11.25 72,400 130,718 -1.1
10/10/2022
12.07
 8,695,100 11.72 12.42 11.92 35,900 350,400 -6.5
07/10/2022
11.72
 15,266,800 11.48 12.07 10.84 1,276,500 1,633,396 -7.1
06/10/2022
11.48
 9,713,500 11.72 12.13 11.43 1,536,300 491,200 20.5
05/10/2022
11.72
 9,745,700 10.96 11.72 11.28 905,700 110,400 15.9
04/10/2022
10.96
 8,259,100 10.81 11.31 10.84 313,400 75,970 4.4
03/10/2022
10.81
 6,263,300 11.60 11.60 10.81 74,215 46,631 0.5
30/09/2022
11.60
 12,072,300 11.02 11.78 10.49 2,319,500 13,800 45.7
29/09/2022
11.02
 5,671,100 11.46 11.89 10.99 203,800 8,408 3.7
28/09/2022
11.46
 11,057,400 11.31 11.87 11.02 1,351,600 78,400 24.9
27/09/2022
11.31
 10,684,100 12.10 12.33 11.28 6,000 2,339 0.1
26/09/2022
12.10
 14,877,100 13.01 13.01 12.10 400 19,742 -0.4
23/09/2022
13.01
 10,043,700 13.01 13.39 12.89 1,000 66,500 -1.5
22/09/2022
13.01
 8,264,900 13.10 13.27 12.77 52,000 211,770 -3.5
21/09/2022
13.10
 8,875,900 12.74 13.10 12.30 6,100 205,053 -4.4
20/09/2022
12.74
 10,026,800 12.54 12.74 11.89 35,600 53,704 -0.4
19/09/2022
12.54
 13,468,800 13.48 13.48 12.54 4,200 140,700 -2.9
16/09/2022
13.48
 13,199,400 13.30 13.62 13.04 1,288,273 104,356 27.2
15/09/2022
13.30
 10,618,900 13.65 13.92 13.30 715,000 245,600 84.9
14/09/2022
13.65
 17,149,000 12.98 13.68 12.83 3,848,100 206,090 18.3
13/09/2022
12.98
 15,211,300 12.36 13.01 12.30 3,370,900 23,522 18.3
12/09/2022
12.36
 13,371,400 12.01 12.83 12.13 3,422,200 24,071 4.4
09/09/2022
12.01
 8,323,000 11.25 12.01 11.13 305,000 92,700 4.4
08/09/2022
11.25
 11,227,500 11.57 11.78 11.02 266,000 2,600 5.1
07/09/2022
11.57
 12,538,600 12.42 12.42 11.57 2,700 63,000 -1.2
06/09/2022
12.42
 9,562,700 12.60 12.77 12.42 3,025,500 399,400 55.7
05/09/2022
12.60
 14,561,000 12.13 12.71 11.81 3,103,200 197,600 62.5
31/08/2022
12.13
 13,962,900 12.66 12.66 12.13 90,100 0 1.9
30/08/2022
12.66
 11,955,500 12.60 13.07 12.60 2,733,600 219,300 54.3
29/08/2022
12.60
 18,585,400 11.78 12.60 11.57 839,200 19,200 17.6
26/08/2022
11.78
 12,893,500 12.30 12.33 11.75 10,000 40,500 -0.6
25/08/2022
12.30
 8,947,700 12.48 12.69 12.30 1,280,500 400 26.9
24/08/2022
12.48
 11,453,700 12.10 12.57 11.95 2,651,100 21,200 56.0
23/08/2022
12.10
 10,329,200 11.92 12.36 11.87 803,400 23,200 16.1
22/08/2022
11.92
 10,775,700 11.60 12.07 11.48 1,727,400 34,100 34.5
19/08/2022
11.60
 12,597,400 11.13 11.78 11.25 2,137,300 84,000 40.7
18/08/2022
11.13
 8,249,100 11.19 11.54 11.13 521,100 167,400 6.7
17/08/2022
11.19
 10,873,000 11.28 11.48 10.96 2,892,700 103,900 53.3
16/08/2022
11.28
 8,722,000 11.25 11.54 10.99 3,157,100 182,400 57.3
15/08/2022
11.25
 8,015,000 11.07 11.48 10.93 1,059,300 220,000 16.1
12/08/2022
11.07
 7,363,300 10.96 11.25 10.84 96,500 31,700 1.2
11/08/2022
10.96
 11,182,600 11.02 11.31 10.84 1,534,400 302,700 23.0
10/08/2022
11.02
 16,091,100 10.40 11.02 10.22 659,200 10,600 12.2
09/08/2022
10.40
 8,512,300 10.55 10.61 10.25 1,109,500 298,100 14.4
08/08/2022
10.55
 9,277,800 9.87 10.55 9.96 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
9.87
 9,509,600 9.24 9.87 9.26 273,400 46,500 3.8
04/08/2022
9.24
 8,647,300 9.48 9.51 9.22 79,900 78,900 0.0
03/08/2022
9.48
 5,971,800 9.48 9.69 9.40 164,600 49,200 2.1
02/08/2022
9.48
 10,361,800 9.32 9.69 9.14 51,200 55,300 -0.1
01/08/2022
9.32
 6,256,400 8.98 9.43 9.00 217,900 39,500 3.1
29/07/2022
8.98
 4,916,200 9.11 9.27 8.95 138,900 14,100 2.1
28/07/2022
9.11
 4,684,900 8.84 9.19 8.95 337,500 0 5.8
27/07/2022
8.84
 2,187,900 8.84 8.84 8.47 165,100 0 2.7
26/07/2022
8.84
 3,162,300 8.66 8.92 8.66 3,100 4,700 -0.0
25/07/2022
8.66
 4,610,100 9.06 9.06 8.63 300 75,700 -1.2
22/07/2022
9.06
 4,870,900 9.08 9.32 9.06 1,319,700 93,900 -1.9
21/07/2022
9.08
 3,944,200 9.22 9.27 9.00 1,100 69,600 -1.2
20/07/2022
9.22
 4,947,700 9.16 9.51 9.19 142,600 600 2.5
19/07/2022
9.16
 6,050,300 9.08 9.43 9.08 134,200 322,200 -3.2
18/07/2022
9.08
 2,847,400 9.00 9.22 9.00 1,900 70,300 -1.2
15/07/2022
9.00
 4,987,400 9.11 9.16 8.90 700 64,500 -1.1
14/07/2022
9.11
 5,359,100 8.90 9.37 8.92 81,000 18,100 1.1
13/07/2022
8.90
 4,759,700 8.84 9.00 8.63 103,100 2,400 1.7
12/07/2022
8.84
 4,947,900 8.28 8.84 8.28 322,800 37,100 4.7
11/07/2022
8.28
 4,062,700 8.26 8.50 8.10 64,500 0 1.0
08/07/2022
8.26
 2,879,200 7.99 8.42 8.20 1,000 246,400 1.0
07/07/2022
7.99
 5,082,800 8.23 8.39 7.83 5,000 6,600 -0.0
06/07/2022
8.23
 7,525,900 8.84 8.84 8.23 3,700 35,800 -0.5
05/07/2022
8.84
 3,638,600 9.11 9.27 8.84 5,100 0 0.1
04/07/2022
9.11
 2,774,000 8.95 9.22 9.00 10,000 300 0.2
01/07/2022
8.95
 6,003,800 8.84 9.14 8.36 36,900 9,600 0.5
30/06/2022
8.84
 4,342,600 9.27 9.37 8.84 2,900 33,700 -0.5
29/06/2022
9.27
 4,466,800 9.43 9.51 9.19 200 227,800 -4.0
28/06/2022
9.43
 5,292,800 9.27 9.75 9.40 6,600 216,600 -3.7

Chính sách bảo mật | Điều khoản sử dụng |