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)
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
19/10/2021
19.04
 5,811,400 19.19 19.23 18.85 2,600 63,000 -1.6
18/10/2021
19.19
 12,642,300 18.41 19.52 18.52 809,800 133,200 17.6
15/10/2021
18.41
 6,997,700 18.37 18.74 18.22 8,400 168,600 -4.0
14/10/2021
18.37
 8,177,500 18.22 18.82 18.30 74,300 15,700 1.5
13/10/2021
18.22
 4,278,600 18.34 18.45 18.15 64,900 8,900 1.4
12/10/2021
18.34
 14,397,000 17.67 18.60 17.67 151,300 24,400 3.2
11/10/2021
17.67
 8,728,700 17.48 18.08 17.63 301,100 1,000 6.5
08/10/2021
17.48
 8,340,300 17.60 17.97 17.48 0 59,300 -1.4
07/10/2021
17.60
 9,518,600 17.82 17.85 17.48 59,900 32,600 0.7
06/10/2021
17.82
 7,818,600 17.78 18.15 17.63 7,300 35,800 -0.7
05/10/2021
17.78
 10,636,400 17.04 17.89 17.08 10,900 11,400 -0.0
04/10/2021
17.04
 15,013,400 17.48 17.97 17.04 21,400 420,600 -9.6
01/10/2021
17.48
 12,976,500 16.89 17.78 16.67 384,584 587,684 -4.7
30/09/2021
16.89
 10,232,700 16.45 17.15 16.41 12,800 148,500 -3.1
29/09/2021
16.45
 10,894,300 16.48 17.11 16.08 88,000 104,400 -0.4
28/09/2021
16.48
 9,081,800 15.41 16.48 15.48 180,800 91,500 1.9
27/09/2021
15.41
 9,126,400 15.78 16.45 15.41 31,800 28,100 0.1
24/09/2021
15.78
 9,574,600 16.11 16.48 15.56 45,000 314,600 -5.9
23/09/2021
16.11
 9,107,300 16.15 16.67 16.00 107,000 30,100 1.7
22/09/2021
16.15
 7,734,500 16.08 16.52 16.15 60,000 96,000 -0.8
21/09/2021
16.08
 15,456,000 15.11 16.08 14.82 494,700 294,700 4.5
20/09/2021
15.11
 15,774,000 15.08 15.71 15.08 1,700 475,200 -9.8
17/09/2021
15.08
 9,393,800 14.78 15.41 14.78 52,200 93,700 -0.8
16/09/2021
14.78
 10,116,400 14.48 15.19 14.74 0 140,300 -2.8
15/09/2021
14.48
 10,251,300 13.56 14.48 13.59 67,500 67,700 -0.0
14/09/2021
13.56
 2,783,400 13.59 13.89 13.56 200 158,200 -2.9
13/09/2021
13.59
 4,777,800 13.48 13.93 13.59 10,000 90,700 -1.5
10/09/2021
13.48
 3,537,900 13.56 13.71 13.41 0 33,100 -0.6
09/09/2021
13.56
 3,170,800 13.59 13.78 13.41 100,700 77,300 0.4
08/09/2021
13.59
 4,196,600 13.71 13.82 13.45 81,600 34,100 0.9
07/09/2021
13.71
 5,477,700 14.26 14.26 13.71 9,000 30,800 -0.4
06/09/2021
14.26
 11,763,400 14.22 14.63 13.82 101,500 32,800 1.3
01/09/2021
14.22
 5,035,400 14.41 14.52 14.15 200 54,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |