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)
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
31/08/2021
14.41
 8,979,600 13.93 14.67 13.97 320,800 32,400 5.6
30/08/2021
13.93
 4,095,400 13.52 13.93 13.74 39,200 28,700 0.2
27/08/2021
13.52
 3,672,000 13.19 13.56 13.00 142,600 7,100 2.4
26/08/2021
13.19
 2,543,100 13.34 13.56 13.04 74,500 100 1.3
25/08/2021
13.34
 2,415,800 13.04 13.34 13.04 8,200 73,000 -1.2
24/08/2021
13.04
 5,614,900 12.74 13.30 12.74 1,000 0 0.0
23/08/2021
12.74
 6,922,300 13.56 13.63 12.74 13,500 25,800 -0.2
20/08/2021
13.56
 11,024,500 14.45 14.45 13.45 113,700 1,449,900 -25.4
19/08/2021
14.45
 5,890,600 14.82 14.82 14.45 15,300 327,400 -6.1
18/08/2021
14.82
 6,763,900 14.67 15.04 14.48 150,000 54,100 1.9
17/08/2021
14.67
 7,918,100 14.37 14.85 14.30 0 789,600 -15.5
16/08/2021
14.37
 6,702,700 14.45 14.67 14.22 3,000 41,000 -0.7
13/08/2021
14.45
 8,210,100 14.56 14.56 13.97 4,100 112,500 -1.8
12/08/2021
14.56
 5,569,900 14.56 14.97 14.41 6,100 337,600 -6.5
11/08/2021
14.56
 8,197,300 14.52 15.04 14.56 56,400 202,300 -2.9
10/08/2021
14.52
 11,880,100 13.63 14.52 13.56 114,800 589,300 -8.7
09/08/2021
13.63
 7,631,000 13.78 13.78 13.37 87,800 800 1.6
06/08/2021
13.78
 6,123,800 13.89 14.11 13.74 1,700 1,600 0.0
05/08/2021
13.89
 5,049,100 14.00 14.00 13.71 3,700 512,500 -9.5
04/08/2021
14.00
 9,394,900 13.52 14.19 13.48 78,700 24,600 1.0
03/08/2021
13.52
 6,011,200 13.59 13.59 13.19 6,000 0 0.1
02/08/2021
13.59
 5,426,500 13.45 13.93 13.37 77,000 10,500 1.2
30/07/2021
13.45
 4,802,900 13.56 13.63 13.45 26,900 223,500 -3.6
29/07/2021
13.56
 5,156,600 13.22 13.56 13.19 0 117,800 -2.1
28/07/2021
13.22
 2,444,200 13.34 13.59 13.22 6,000 64,100 -1.1
27/07/2021
13.34
 5,388,600 12.89 13.67 12.96 54,100 79,800 -0.5
26/07/2021
12.89
 3,188,500 12.74 13.04 12.63 117,400 31,300 1.5
23/07/2021
12.74
 4,213,900 13.26 13.52 12.74 18,800 117,700 -1.7
22/07/2021
13.26
 5,347,000 12.96 13.56 13.11 80,900 20,000 1.1
21/07/2021
12.96
 3,682,500 13.11 13.48 12.96 90,300 18,600 1.3
20/07/2021
13.11
 6,922,200 13.22 13.22 12.34 217,100 300,000 -1.4
19/07/2021
13.22
 9,874,400 14.19 14.19 13.22 6,100 184,300 -3.2
16/07/2021
14.19
 3,567,500 14.37 14.63 14.08 1,300 69,400 -1.3
15/07/2021
14.37
 4,455,000 14.37 14.45 13.93 16,800 72,300 -1.1
14/07/2021
14.37
 4,276,700 14.34 14.78 14.19 200 226,500 -4.5
13/07/2021
14.34
 4,539,200 14.08 14.48 14.04 56,000 235,000 -3.4
12/07/2021
14.08
 9,088,500 13.71 14.22 13.34 268,100 33,700 4.4
09/07/2021
13.71
 6,777,800 14.34 14.56 13.56 102,900 51,800 1.0
08/07/2021
14.34
 3,949,500 14.52 14.82 14.30 49,100 76,300 0.5
07/07/2021
14.52
 7,505,700 14.85 14.89 14.08 578,000 6,200 11.2
06/07/2021
14.85
 6,519,700 15.97 16.37 14.85 61,000 374,500 -6.8
05/07/2021
15.97
 8,282,800 16.48 16.48 15.56 355,200 68,500 6.2
02/07/2021
16.48
 5,211,000 16.48 16.89 16.48 15,500 306,600 -6.5
01/07/2021
16.48
 6,490,500 16.30 16.89 15.93 137,800 45,000 2.0
30/06/2021
16.30
 5,952,700 16.41 16.63 16.26 20,000 24,100 -0.1
29/06/2021
16.41
 11,343,000 17.04 17.04 16.30 15,600 85,100 -1.5
28/06/2021
17.04
 5,250,000 17.04 17.48 17.04 400 32,400 -0.7
25/06/2021
17.04
 9,040,500 17.04 17.34 16.71 11,400 6,500 0.1
24/06/2021
17.04
 7,532,700 17.37 17.52 16.89 31,900 0 0.7
23/06/2021
17.37
 6,649,200 17.67 17.71 17.11 231,000 100 5.5
22/06/2021
17.67
 13,799,000 17.22 18.30 17.52 2,200 297,500 -7.1
21/06/2021
17.22
 7,219,800 17.15 17.63 17.11 7,500 2,000 0.1
18/06/2021
17.15
 7,450,200 17.48 17.48 17.15 77,200 25,900 1.2
17/06/2021
17.48
 11,981,600 16.97 17.74 16.37 21,000 141,300 -2.9
16/06/2021
16.97
 14,067,100 16.63 17.45 16.89 489,800 31,700 10.7
15/06/2021
16.63
 7,383,300 16.97 17.11 16.52 13,800 175,900 -3.7
14/06/2021
16.97
 7,902,800 16.67 17.37 16.82 79,100 55,800 0.6
11/06/2021
16.67
 14,332,600 16.45 16.85 15.97 62,000 1,400 1.3
10/06/2021
16.45
 18,618,200 17.67 17.67 16.45 422,400 101,700 7.5
09/06/2021
17.67
 16,095,600 17.52 18.08 16.74 269,100 38,600 5.5
08/06/2021
17.52
 14,257,700 18.82 18.82 17.52 250,300 138,000 2.6
07/06/2021
18.82
 16,290,000 17.97 19.19 18.15 7,600 147,100 -3.6
04/06/2021
17.97
 24,263,200 16.82 17.97 16.56 24,000 337,700 -7.1
03/06/2021
16.82
 12,216,000 16.74 17.22 16.74 0 122,700 -2.8
02/06/2021
16.74
 13,375,700 16.60 17.04 16.52 4,000 347,700 -7.8
01/06/2021
16.60
 9,863,100 16.15 17.11 16.52 100 172,300 -3.9
31/05/2021
16.15
 9,836,300 15.30 16.15 15.15 172,400 72,700 2.1

Chính sách bảo mật | Điều khoản sử dụng |