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) 		0.80 2.81% 197,485,400 1,146,600 31.6
27.40
30.50
30.50
2 tháng
(2025-12-01) 		3.30 12.69% 341,405,600 12,890,900 336.3
23.60
30.50
30.50
3 tháng
(2025-10-30) 		9.05 44.69% 612,811,000 40,470,200 1,032.0
20.25
30.50
30.50
6 tháng
(2025-08-01) 		8.47 40.66% 1,066,852,900 36,651,600 951.0
18.90
30.50
30.50
12 tháng
(2025-02-03) 		6.47 28.31% 1,836,374,000 4,763,574 305.0
16.28
30.50
30.50
24 tháng
(2024-02-15) 		1.33 4.76% 2,883,247,700 -72,369,867 -1,930.3
16.28
34.13
30.50
36 tháng
(2023-02-13) 		9.15 45.44% 4,086,617,900 -64,983,088 -1,690.6
16.28
34.13
30.50
60 tháng
(2021-02-23) 		11.74 66.87% 7,971,506,700 16,166,780 -394.9
12.47
34.13
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
16.74
 9,827,700 16.97 16.97 16.74 83,200 42,600 0.9
08/04/2021
16.97
 3,709,900 17.04 17.11 16.85 79,400 900 1.8
07/04/2021
17.04
 5,774,900 17.04 17.19 16.97 8,400 126,500 -2.7
06/04/2021
17.04
 7,885,100 16.97 17.04 16.56 22,400 51,300 -0.7
05/04/2021
16.97
 5,250,900 17.08 17.30 16.78 77,700 395,000 -7.3
02/04/2021
17.08
 5,746,200 17.19 17.41 17.04 2,200 72,800 -1.6
01/04/2021
17.19
 6,850,500 16.74 17.30 16.63 48,800 43,800 0.1
31/03/2021
16.74
 4,798,300 16.71 16.93 16.48 21,000 153,300 -3.0
30/03/2021
16.71
 6,061,200 16.26 16.82 16.22 277,200 3,300 6.0
29/03/2021
16.26
 5,646,700 16.15 16.60 16.08 29,900 8,000 0.5
26/03/2021
16.15
 8,520,900 16.08 16.30 14.97 138,100 1,500 2.9
25/03/2021
16.08
 6,904,600 16.19 16.60 16.08 8,000 23,500 -0.3
24/03/2021
16.19
 12,655,500 17.11 17.11 15.97 336,400 1,100 7.5
23/03/2021
17.11
 5,058,100 17.37 17.41 16.97 125,000 100,700 0.6
22/03/2021
17.37
 4,760,000 17.26 17.60 17.22 70,000 86,800 -0.4
19/03/2021
17.26
 13,928,100 17.71 17.71 16.97 52,600 1,594,800 -35.8
18/03/2021
17.71
 4,605,200 17.93 18.11 17.67 5,000 314,000 -7.4
17/03/2021
17.93
 8,267,900 17.45 18.08 17.26 281,100 411,900 -3.0
16/03/2021
17.45
 9,810,000 17.74 17.74 17.34 50,100 461,700 -9.7
15/03/2021
17.74
 7,051,400 17.78 18.00 17.71 10,300 286,300 -6.6
12/03/2021
17.78
 6,453,800 17.89 18.22 17.71 3,300 280,100 -6.7
11/03/2021
17.89
 5,304,900 17.67 18.15 17.78 66,100 1,600 1.6
10/03/2021
17.67
 11,687,600 18.15 18.15 17.48 107,700 369,600 -6.3
09/03/2021
18.15
 9,631,700 19.04 19.04 18.15 48,900 73,900 -0.6
08/03/2021
19.04
 13,616,700 18.71 19.48 18.63 472,800 381,100 2.4
05/03/2021
18.71
 15,886,900 17.93 18.74 18.08 118,600 334,300 -5.4
04/03/2021
17.93
 13,326,600 17.45 17.93 16.60 89,200 682,100 -13.9
03/03/2021
17.45
 8,640,700 17.74 17.74 17.34 48,300 784,400 -17.3
02/03/2021
17.74
 11,601,500 18.08 18.08 17.63 80,500 1,344,500 -30.2
01/03/2021
18.08
 14,566,500 17.34 18.22 17.37 1,286,800 994,900 7.0
26/02/2021
17.34
 11,418,100 17.37 17.37 16.85 266,900 193,800 1.8
25/02/2021
17.37
 12,003,900 16.97 17.63 17.04 268,200 136,000 3.2
24/02/2021
16.97
 14,005,300 17.56 17.56 16.60 6,200 974,500 -22.3
23/02/2021
17.56
 11,740,100 17.26 18.08 17.56 30,700 480,200 -10.8
22/02/2021
17.26
 12,368,100 16.78 17.41 16.71 7,100 401,700 -9.0
19/02/2021
16.78
 19,485,300 17.34 17.45 16.52 17,000 651,900 -14.5
18/02/2021
17.34
 28,385,400 16.78 17.93 16.89 25,500 369,500 -8.1
17/02/2021
16.78
 9,538,200 15.71 16.78 16.67 249,300 64,400 4.2
09/02/2021
15.71
 11,796,300 15.04 15.93 15.11 165,100 85,900 1.7
08/02/2021
15.04
 14,838,700 14.78 15.78 14.45 721,600 479,200 5.4
05/02/2021
14.78
 9,395,300 14.52 15.15 14.67 2,100 520,300 -10.4
04/02/2021
14.52
 11,717,300 13.85 14.82 14.22 1,000 1,371,800 -26.9
03/02/2021
13.85
 7,709,400 12.96 13.85 13.37 192,400 422,100 -4.2
02/02/2021
12.96
 9,162,900 12.22 12.96 12.00 601,100 188,600 6.9
01/02/2021
12.22
 9,358,800 13.11 13.26 12.22 548,600 174,700 6.4
29/01/2021
13.11
 10,623,600 12.59 13.34 11.89 1,261,400 350,700 15.7
28/01/2021
12.59
 10,022,200 13.52 13.52 12.59 1,192,700 36,800 20.0
27/01/2021
13.52
 13,499,800 14.34 14.74 13.37 1,208,300 51,100 21.9
26/01/2021
14.34
 15,063,500 15.41 15.67 14.34 190,800 41,500 2.9
25/01/2021
15.41
 11,094,600 15.78 15.93 15.19 226,300 19,500 4.3
22/01/2021
15.78
 11,595,800 16.45 16.52 15.74 156,100 1,179,400 -22.2
21/01/2021
16.45
 11,931,500 15.82 16.56 15.52 318,900 15,800 6.7
20/01/2021
15.82
 18,361,300 15.97 16.26 14.85 654,800 1,319,700 -14.1
19/01/2021
15.97
 13,831,500 17.15 17.34 15.97 94,700 702,800 -14.0
18/01/2021
17.15
 9,677,500 16.89 17.71 16.67 175,200 104,300 1.5
15/01/2021
16.89
 9,774,600 15.82 16.89 15.89 39,300 869,800 -18.7
14/01/2021
15.82
 13,235,300 15.56 15.89 15.26 273,200 296,500 -0.5
13/01/2021
15.56
 13,054,100 15.85 16.22 15.30 149,400 459,600 -6.6
12/01/2021
15.85
 11,307,900 15.56 16.30 15.19 2,400 399,300 -8.4
11/01/2021
15.56
 10,506,700 14.56 15.56 14.97 106,100 298,900 -4.0
08/01/2021
14.56
 12,165,800 13.89 14.85 14.08 169,700 651,600 -9.5
07/01/2021
13.89
 14,500,900 13.00 13.89 13.00 217,600 74,100 2.6
06/01/2021
13.00
 12,709,900 12.89 13.52 12.93 64,900 323,100 -4.6
05/01/2021
12.89
 10,011,200 12.82 13.34 12.59 36,200 1,041,200 -17.7
04/01/2021
12.82
 10,631,200 12.00 12.82 12.15 278,700 77,600 3.4
31/12/2020
12.00
 12,039,840 11.78 12.15 11.59 50,210 63,980 -0.2
30/12/2020
11.78
 6,998,440 11.71 11.93 11.59 182,470 141,320 1.4
29/12/2020
11.71
 12,156,560 11.41 11.93 11.41 133,100 511,310 -6.0
28/12/2020
11.41
 19,667,390 10.67 11.41 10.71 174,300 11,180 2.4
25/12/2020
10.67
 5,806,120 10.59 10.71 10.30 84,160 138,640 -0.8
24/12/2020
10.59
 8,218,310 10.74 10.93 10.15 21,920 480,020 -6.5
23/12/2020
10.74
 7,322,350 10.85 10.85 10.67 37,030 197,820 -2.3
22/12/2020
10.85
 10,035,240 10.89 10.96 10.71 3,020 200,410 -2.9
21/12/2020
10.89
 14,160,130 10.63 11.08 10.59 69,880 173,010 -1.5
18/12/2020
10.63
 5,508,190 10.52 10.67 10.52 222,510 222,340 0.0
17/12/2020
10.52
 11,049,360 10.52 10.78 10.41 192,100 74,210 1.7
16/12/2020
10.52
 11,871,390 10.11 10.56 10.19 187,550 36,200 2.1
15/12/2020
10.11
 6,986,460 10.22 10.26 10.04 95,140 106,730 -0.1
14/12/2020
10.22
 11,710,020 10.04 10.33 10.04 608,980 37,230 7.9
11/12/2020
10.04
 5,411,950 9.74 10.04 9.85 207,810 830 2.8
10/12/2020
9.74
 7,926,400 10.00 10.11 9.71 203,580 770 2.7
09/12/2020
10.00
 8,089,420 9.93 10.19 9.93 454,760 1,550 6.2
08/12/2020
9.93
 6,710,250 10.04 10.08 9.93 215,100 39,120 2.4
07/12/2020
10.04
 5,727,180 10.00 10.11 9.96 412,280 3,210 5.5
04/12/2020
10.00
 11,141,900 9.82 10.19 9.89 1,069,070 50,160 13.8
03/12/2020
9.82
 7,597,870 9.63 9.93 9.67 274,140 145,810 1.7
02/12/2020
9.63
 7,988,630 9.74 9.85 9.59 118,530 436,050 -4.1
01/12/2020
9.74
 9,046,590 9.59 9.74 9.37 965,490 3,440 12.4
30/11/2020
9.59
 9,146,560 9.78 9.78 9.56 431,930 144,000 3.8
27/11/2020
9.78
 7,194,340 9.82 9.82 9.63 151,820 11,170 1.9
26/11/2020
9.82
 6,444,880 9.82 9.96 9.74 90,620 288,960 -2.6
25/11/2020
9.82
 11,258,080 9.63 10.00 9.78 635,320 264,190 5.0
24/11/2020
9.63
 14,601,780 9.33 9.71 9.33 382,540 140,640 3.1
23/11/2020
9.33
 7,010,980 9.37 9.45 9.26 100,650 274,710 -2.2
20/11/2020
9.37
 8,957,510 9.41 9.45 9.15 220,390 2,000 2.8
19/11/2020
9.41
 10,842,550 9.30 9.63 9.26 663,640 88,730 7.4
18/11/2020
9.30
 12,700,880 9.11 9.37 9.00 141,900 106,930 0.4
17/11/2020
9.11
 17,234,050 8.63 9.11 8.67 791,620 4,030,310 -39.1
16/11/2020
8.63
 8,188,280 8.78 8.89 8.59 45,900 18,150 0.3
13/11/2020
8.78
 4,994,540 8.82 8.89 8.70 3,000 71,840 -0.8

Chính sách bảo mật | Điều khoản sử dụng |