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)
27/06/2022
9.27
 4,244,800 9.06 9.40 9.03 26,600 63,100 -0.6
24/06/2022
9.06
 5,292,300 9.16 9.48 9.06 503,000 123,300 6.5
23/06/2022
9.16
 6,284,300 8.58 9.16 8.31 1,319,700 93,900 21.1
22/06/2022
8.58
 13,129,600 9.22 9.22 8.58 346,000 209,200 2.2
21/06/2022
9.22
 9,360,700 9.91 9.91 9.22 256,100 71,700 3.2
20/06/2022
9.91
 9,781,000 10.65 10.65 9.91 47,700 550,420 -9.4
17/06/2022
10.65
 14,598,400 11.19 11.19 10.41 487,200 733,300 -4.9
16/06/2022
11.19
 9,369,200 11.16 11.69 11.03 9,000 480,900 -9.9
15/06/2022
11.16
 6,295,600 11.83 11.88 11.05 300,600 49,200 5.3
14/06/2022
11.83
 9,452,200 11.32 11.83 11.32 643,400 24,800 13.7
13/06/2022
11.32
 13,161,300 12.14 12.14 11.32 66,300 48,600 0.4
10/06/2022
12.14
 12,170,600 12.86 12.86 12.14 26,400 968,700 -21.5
09/06/2022
12.86
 5,992,700 12.86 13.18 12.84 70,300 67,100 0.1
08/06/2022
12.86
 19,013,700 12.52 13.32 12.57 655,000 1,500 15.8
07/06/2022
12.52
 9,524,300 12.04 12.52 11.61 0 0 0
06/06/2022
12.04
 10,003,300 12.25 12.73 12.01 1,200 34,300 -0.8
03/06/2022
12.25
 6,902,400 12.25 12.41 12.04 123,200 1,000 2.8
02/06/2022
12.25
 10,915,700 12.62 12.68 12.14 35,200 1,280,400 -28.6
01/06/2022
12.62
 10,045,200 12.20 12.78 11.88 9,600 236,100 -5.4
31/05/2022
12.20
 10,372,300 11.83 12.36 11.83 110,300 166,000 -1.3
30/05/2022
11.83
 10,652,800 11.77 12.46 11.83 8,900 403,000 -8.7
27/05/2022
11.77
 6,011,000 11.67 12.01 11.53 30,900 327,800 -6.6
26/05/2022
11.67
 7,903,800 11.72 12.04 11.56 10,600 733,000 -15.8
25/05/2022
11.72
 11,275,500 10.97 11.72 11.11 63,900 152,600 -2.0
24/05/2022
10.97
 8,160,400 11.05 11.05 10.39 19,000 369,200 -7.2
23/05/2022
11.05
 7,572,200 10.73 11.40 10.65 102,200 122,200 -0.4
20/05/2022
10.73
 7,316,800 10.73 11.24 10.71 42,400 348,300 -6.2
19/05/2022
10.73
 10,230,200 10.04 10.73 9.72 65,000 6,100 1.2
18/05/2022
10.04
 7,553,200 9.85 10.49 10.01 46,800 121,000 -1.4
17/05/2022
9.85
 4,011,100 9.22 9.85 9.24 32,500 2,000 0.6
16/05/2022
9.22
 5,857,300 8.79 9.40 9.14 749,900 947,700 -3.4
13/05/2022
8.79
 9,070,800 9.43 9.64 8.79 57,600 1,301,300 -21.3
12/05/2022
9.43
 5,450,600 10.12 10.25 9.43 1,800 329,200 -6.1
11/05/2022
10.12
 2,940,700 10.12 10.47 10.12 1,000 246,400 -4.7
10/05/2022
10.12
 7,967,200 9.48 10.12 8.92 401,700 45,200 6.8
09/05/2022
9.48
 5,873,100 10.17 10.17 9.48 57,300 217,800 -2.9
06/05/2022
10.17
 5,885,400 10.92 10.92 10.17 91,800 427,500 -6.4
05/05/2022
10.92
 5,208,900 10.92 11.40 10.79 5,200 301,800 -6.1
04/05/2022
10.92
 6,623,900 10.81 11.24 10.47 81,000 469,900 -7.9
29/04/2022
10.81
 4,992,900 10.39 10.87 10.49 483,200 206,700 5.6
28/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/04/2022
10.39
 6,285,700 10.32 10.81 10.39 817,500 868,500 -1.0
27/04/2022
10.32
 5,601,100 10.32 10.54 10.03 171,700 382,900 -4.9
26/04/2022
10.32
 10,968,200 9.65 10.32 8.99 2,094,700 114,900 42.2
25/04/2022
9.65
 9,802,200 10.36 10.65 9.65 1,425,300 324,500 24.6
22/04/2022
10.36
 15,646,300 11.14 11.14 10.36 681,800 224,400 10.9
21/04/2022
11.14
 9,871,300 11.96 11.96 11.14 1,167,500 429,300 19.1
20/04/2022
11.96
 7,143,900 12.85 13.05 11.96 129,600 37,800 2.5
19/04/2022
12.85
 5,884,100 12.74 13.45 12.78 190,200 21,300 5.0
18/04/2022
12.74
 5,205,900 13.43 13.54 12.74 321,200 157,000 4.8
15/04/2022
13.43
 4,643,300 13.45 13.85 13.18 171,400 50,000 3.7
14/04/2022
13.45
 3,187,500 13.23 13.72 13.27 70,000 0 2.1
13/04/2022
13.23
 4,218,300 12.85 13.25 12.65 285,000 320,100 -1.1
12/04/2022
12.85
 9,207,400 13.80 13.98 12.85 27,900 1,671,400 -49.2
08/04/2022
13.80
 5,460,700 14.74 14.80 13.80 300 1,233,300 -39.9
07/04/2022
14.74
 5,741,100 15.03 15.07 14.56 176,200 2,155,000 -66.2
06/04/2022
15.03
 3,094,700 15.11 15.18 14.80 42,800 30,300 0.4
05/04/2022
15.11
 2,388,900 15.00 15.31 15.11 11,900 108,900 -3.3
04/04/2022
15.00
 4,359,100 14.78 15.07 14.65 1,100 37,500 -1.2
01/04/2022
14.78
 9,852,800 15.18 15.18 14.43 8,400 31,400 -0.8
31/03/2022
15.18
 5,459,100 15.67 15.87 15.16 170,400 737,000 -19.7
30/03/2022
15.67
 5,263,800 16.22 16.34 15.56 35,900 355,700 -11.4
29/03/2022
16.22
 8,521,000 15.94 16.51 15.65 20,100 341,500 -11.7
28/03/2022
15.94
 6,340,900 15.65 16.05 15.47 49,300 207,500 -5.6
25/03/2022
15.65
 4,886,700 15.85 15.96 15.58 20,000 71,400 -1.8
24/03/2022
15.85
 4,824,300 15.94 16.36 15.85 14,200 400,000 -14.0
23/03/2022
15.94
 5,198,900 16.22 16.34 15.87 100 215,400 -7.8
22/03/2022
16.22
 6,367,100 16.11 16.56 16.22 261,300 316,100 -2.0
21/03/2022
16.11
 5,945,600 15.76 16.11 15.62 753,000 111,600 23.0
18/03/2022
15.76
 6,608,900 15.27 15.91 15.62 1,902,800 907,700 35.3
17/03/2022
15.27
 6,573,300 15.74 15.74 15.25 472,700 543,700 -2.5
16/03/2022
15.74
 4,186,700 15.98 16.02 15.60 87,700 299,900 -7.5
15/03/2022
15.98
 10,029,200 15.82 16.05 15.16 942,300 406,400 18.7
14/03/2022
15.82
 12,596,100 16.47 16.47 15.76 933,700 797,242 4.8
11/03/2022
16.47
 20,216,800 17.22 17.22 16.14 177,800 459,800 -10.4
10/03/2022
17.22
 12,725,300 17.73 17.73 16.80 111,800 175,600 -2.4
09/03/2022
17.73
 16,938,900 16.73 17.89 16.78 864,800 1,001,000 -5.4
08/03/2022
16.73
 11,395,500 16.67 17.09 16.42 400,200 772,100 -14.1
07/03/2022
16.67
 9,678,800 15.58 16.67 16.02 270,800 17,100 9.4
04/03/2022
15.58
 9,997,500 15.98 15.98 15.58 562,900 411,600 5.4
03/03/2022
15.98
 9,285,300 16.11 16.42 15.87 206,000 297,400 -3.4
02/03/2022
16.11
 10,234,200 15.49 16.42 15.85 339,000 47,100 10.7
01/03/2022
15.49
 8,055,200 15.49 15.67 15.23 121,600 285,700 -5.6
28/02/2022
15.49
 9,155,100 15.18 15.71 15.14 180,900 29,300 5.3
25/02/2022
15.18
 12,708,500 15.80 15.89 15.18 143,200 820,505 -23.6
24/02/2022
15.80
 17,415,100 14.87 15.89 14.87 913,100 55,600 29.9
23/02/2022
14.87
 20,563,300 14.23 15.20 14.38 784,900 201,500 20.0
22/02/2022
14.23
 9,530,000 13.85 14.38 14.05 159,900 8,800 4.8
21/02/2022
13.85
 7,024,000 13.69 14.12 13.76 198,000 2,000 6.1
18/02/2022
13.69
 4,226,500 13.78 13.85 13.58 117,400 600,500 -14.9
17/02/2022
13.78
 3,891,500 13.80 14.03 13.72 296,700 21,700 8.6
16/02/2022
13.80
 8,691,700 13.58 13.98 13.25 232,600 577,200 -10.4
15/02/2022
13.58
 4,176,800 13.76 13.89 13.52 0 5,100 -0.2
14/02/2022
13.76
 7,719,400 13.69 14.23 13.76 37,200 87,900 -1.6
11/02/2022
13.69
 5,200,100 13.63 14.07 13.63 40,200 411,400 -11.6
10/02/2022
13.63
 5,912,000 13.25 13.69 13.36 54,300 100,200 -1.4
09/02/2022
13.25
 10,728,400 13.63 13.74 13.23 129,800 1,154,800 -31.1
08/02/2022
13.63
 6,413,000 13.85 13.96 13.56 89,600 360,000 -8.5
07/02/2022
13.85
 6,349,300 13.54 14.34 13.85 295,000 289,500 0.3
28/01/2022
13.54
 16,192,300 14.54 14.69 13.54 87,900 183,300 -3.2
27/01/2022
14.54
 5,118,200 14.43 14.87 14.43 24,200 70,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |