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)
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
02/12/2021
20.52
 3,598,600 20.56 20.85 20.08 200 177,100 -4.9
01/12/2021
20.56
 5,260,800 20.15 20.89 19.78 56,700 18,900 1.0
30/11/2021
20.15
 6,699,200 19.04 20.34 19.41 948,900 2,900 25.7
29/11/2021
19.04
 8,683,000 19.48 19.48 18.37 1,055,500 183,200 20.3
26/11/2021
19.48
 10,377,700 20.56 20.56 19.26 90,200 220,300 -3.5
25/11/2021
20.56
 4,159,700 20.56 21.04 20.37 0 69,400 -1.9
24/11/2021
20.56
 4,514,800 20.45 21.11 20.37 20,300 49,100 -0.8
23/11/2021
20.45
 6,195,400 19.67 20.67 19.85 33,300 1,031,000 -27.0
22/11/2021
19.67
 11,827,800 21.11 21.11 19.67 326,900 3,400 8.7
19/11/2021
21.11
 22,088,900 22.67 22.86 21.11 85,000 1,018,800 -27.6
18/11/2021
22.67
 10,781,800 23.71 23.71 22.67 100 85,700 -2.7
17/11/2021
23.71
 3,986,700 23.78 24.23 23.63 1,600 25,800 -0.8
16/11/2021
23.78
 6,676,100 23.00 23.97 22.86 240,700 11,800 7.3
15/11/2021
23.00
 9,936,300 22.74 23.56 22.15 116,900 87,600 0.9
12/11/2021
22.74
 9,639,300 23.23 23.34 22.23 18,100 700,100 -21.0
11/11/2021
23.23
 7,182,000 23.48 23.63 22.89 16,100 318,700 -9.4
10/11/2021
23.48
 6,072,100 23.11 23.78 22.97 600 23,500 -0.7
09/11/2021
23.11
 6,878,200 22.52 23.34 22.26 17,900 66,200 -1.5
08/11/2021
22.52
 6,305,400 21.86 22.78 21.89 92,000 14,100 2.4
05/11/2021
21.86
 13,794,100 20.78 22.11 20.85 548,600 587,400 -1.0
04/11/2021
20.78
 7,219,200 20.82 20.89 20.23 54,200 90,000 -1.3
03/11/2021
20.82
 10,860,200 20.89 21.45 20.67 29,200 8,900 0.6
02/11/2021
20.89
 13,201,900 20.37 21.26 20.00 36,900 133,300 -2.7
01/11/2021
20.37
 10,888,100 20.78 21.11 20.15 32,600 60,600 -0.8
29/10/2021
20.78
 7,335,900 20.74 21.11 20.67 26,700 53,100 -0.7
28/10/2021
20.74
 10,808,900 21.08 21.08 20.60 6,700 55,400 -1.4
27/10/2021
21.08
 8,523,300 20.67 21.34 20.71 70,800 19,700 1.5
26/10/2021
20.67
 9,075,600 20.15 20.67 20.00 25,900 5,800 0.6
25/10/2021
20.15
 10,757,700 20.26 21.08 19.93 16,800 122,700 -3.0
22/10/2021
20.26
 7,724,900 19.78 20.48 19.56 40,800 51,400 -0.3
21/10/2021
19.78
 9,154,500 19.11 19.93 19.04 18,700 233,900 -5.6
20/10/2021
19.11
 7,235,400 19.04 19.45 18.60 500 51,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |