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)
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
28/05/2021
15.30
 9,585,300 14.59 15.48 14.59 43,200 183,900 -2.8
27/05/2021
14.59
 4,780,000 15.04 15.15 14.45 289,600 38,600 5.0
26/05/2021
15.04
 4,688,000 15.26 15.26 14.93 1,000 71,600 -1.4
25/05/2021
15.26
 6,790,900 14.89 15.52 15.19 78,300 46,400 0.7
24/05/2021
14.89
 5,544,300 14.45 15.11 14.67 202,200 200 4.1
21/05/2021
14.45
 5,188,200 14.34 14.82 13.89 120,300 50,600 1.4
20/05/2021
14.34
 4,730,700 14.82 14.82 14.22 24,200 87,200 -1.2
19/05/2021
14.82
 3,378,100 15.41 15.41 14.82 0 31,600 -0.6
18/05/2021
15.41
 5,793,600 14.67 15.41 14.56 87,900 41,500 0.9
17/05/2021
14.67
 4,437,800 14.89 15.34 14.67 5,700 47,400 -0.8
14/05/2021
14.89
 5,903,500 15.34 15.34 14.85 20,100 190,100 -3.5
13/05/2021
15.34
 5,633,600 15.63 15.97 15.34 1,700 442,300 -9.3
12/05/2021
15.63
 5,138,400 15.22 15.78 15.34 36,100 133,000 -2.0
11/05/2021
15.22
 7,589,900 14.97 15.71 14.74 302,000 110,300 4.0
10/05/2021
14.97
 5,214,600 14.45 15.11 14.37 128,700 41,000 1.8
07/05/2021
14.45
 4,821,800 14.89 15.04 14.41 24,900 99,900 -1.5
06/05/2021
14.89
 7,384,200 14.67 15.41 14.82 1,095,100 129,300 19.8
05/05/2021
14.67
 4,768,500 13.74 14.67 14.15 451,600 220,100 4.5
04/05/2021
13.74
 5,181,200 14.19 14.19 13.34 38,100 184,900 -2.7
29/04/2021
14.19
 3,599,900 14.19 14.56 14.19 0 125,000 -2.4
28/04/2021
14.19
 3,756,300 13.85 14.45 13.93 178,300 54,300 2.4
27/04/2021
13.85
 4,319,400 14.19 14.45 13.85 144,400 16,400 2.4
26/04/2021
14.19
 8,415,700 15.19 15.19 14.15 88,500 74,500 0.3
23/04/2021
15.19
 5,803,400 15.08 15.37 14.59 299,200 110,600 3.8
22/04/2021
15.08
 6,100,500 16.19 16.19 15.08 33,400 177,400 -3.0
20/04/2021
16.19
 5,981,600 16.19 16.60 16.00 131,600 11,800 2.6
19/04/2021
16.19
 4,577,400 16.19 16.34 15.89 400 25,400 -0.5
16/04/2021
16.19
 5,043,800 16.52 16.56 16.00 38,800 28,300 0.2
15/04/2021
16.52
 5,705,100 16.60 17.04 16.48 35,500 61,400 -0.6
14/04/2021
16.60
 5,563,400 16.22 16.71 15.97 56,400 137,400 -1.8
13/04/2021
16.22
 5,155,600 16.48 16.71 16.08 33,600 151,100 -2.6
12/04/2021
16.48
 8,762,000 16.74 16.74 16.41 36,000 26,500 0.2
09/04/2021
16.74
 9,827,700 16.97 16.97 16.74 83,200 42,600 0.9

Chính sách bảo mật | Điều khoản sử dụng |