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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |