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
(2026-08-17) 		0.70 3.69% 149,033,400 0 0
18.05
39.50
19.70
2 tháng
(2026-07-20) 		0.70 3.69% 258,946,400 0 0
18.05
42.30
19.70
3 tháng
(2026-06-18) 		8.30 73.07% 398,043,300 0 0
10.81
42.30
19.70
6 tháng
(2026-03-20) 		8.30 73.07% 774,147,800 0 0
10.64
42.30
19.70
12 tháng
(2025-09-22) 		8.55 76.97% 1,577,447,000 0 0
10.64
42.30
19.70
24 tháng
(2024-09-26) 		8.55 76.97% 3,179,437,700 0 0
9.76
42.30
19.70
36 tháng
(2023-10-02) 		7.76 65.20% 4,548,119,600 0 0
9.76
42.30
19.70
60 tháng
(2021-10-12) 		8.66 78.86% 8,112,669,600 84,564,189 1,387.9
7.47
42.30
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
18.57
 2,151,900 17.97 18.72 17.91 0 0 0
28/04/2026
18.27
 5,690,300 18.84 18.84 17.68 0 0 0
27/04/2026
18.95
 5,875,300 18.55 19.10 18.40 0 0 0
24/04/2026
18.81
 2,700,700 19.11 19.59 18.78 0 0 0
23/04/2026
18.96
 4,320,600 19.11 19.32 18.00 0 0 0
22/04/2026
19.11
 2,633,300 19.53 19.62 19.08 0 0 0
21/04/2026
19.47
 2,838,400 19.68 19.95 19.35 0 0 0
20/04/2026
19.68
 1,833,000 20.01 20.13 19.68 0 0 0
17/04/2026
19.95
 2,332,500 19.77 20.04 19.68 0 0 0
16/04/2026
19.71
 5,827,300 19.68 20.13 19.62 0 0 0
15/04/2026
19.68
 3,170,500 19.86 20.07 19.53 0 0 0
14/04/2026
19.92
 2,677,900 20.46 20.55 19.89 0 0 0
13/04/2026
20.43
 2,748,300 20.40 20.85 20.13 0 0 0
10/04/2026
20.31
 5,162,900 19.32 20.64 19.26 0 0 0
09/04/2026
19.41
 4,507,200 19.77 19.83 18.90 0 0 0
08/04/2026
19.74
 4,670,200 19.62 19.77 19.20 0 0 0
07/04/2026
19.32
 3,222,100 19.53 19.65 18.99 0 0 0
06/04/2026
19.38
 4,552,900 19.89 20.07 19.29 0 0 0
03/04/2026
20.13
 3,726,800 20.97 20.97 20.13 0 0 0
02/04/2026
20.64
 2,618,800 20.97 21.39 20.37 0 0 0
01/04/2026
20.85
 4,610,200 20.91 21.42 20.55 0 0 0
31/03/2026
20.85
 5,738,900 21.84 21.87 20.61 0 0 0
30/03/2026
21.69
 4,041,300 22.11 22.14 21.57 0 0 0
27/03/2026
21.42
 5,186,400 20.85 21.60 20.82 0 0 0
26/03/2026
20.79
 4,219,300 20.79 20.82 19.95 0 0 0
25/03/2026
20.82
 3,336,600 20.07 21.09 20.07 0 0 0
24/03/2026
20.07
 5,069,600 20.58 20.70 19.41 0 0 0
23/03/2026
20.55
 5,832,700 19.53 20.73 19.53 0 0 0
20/03/2026
20.52
 8,628,300 21.99 22.05 20.52 0 0 0
19/03/2026
22.05
 4,156,100 22.50 22.68 21.27 0 0 0
18/03/2026
22.23
 6,348,700 20.58 22.23 20.55 0 0 0
17/03/2026
20.79
 11,514,800 21.96 22.41 20.73 0 0 0
16/03/2026
22.29
 9,615,900 24.03 24.03 22.29 0 0 0
13/03/2026
23.97
 11,034,200 24.57 25.34 23.01 0 0 0
12/03/2026
24.72
 3,541,900 25.13 25.13 24.27 0 0 0
11/03/2026
24.69
 5,064,600 23.55 24.69 22.77 0 0 0
10/03/2026
23.70
 10,656,200 22.59 24.57 22.05 0 0 0
09/03/2026
23.67
 20,058,300 27.11 27.11 23.58 0 0 0
06/03/2026
25.34
 10,125,600 25.46 25.82 24.87 0 0 0
05/03/2026
25.31
 15,787,800 26.54 26.84 25.16 0 0 0
04/03/2026
26.96
 15,683,700 26.96 27.26 24.96 0 0 0
03/03/2026
26.45
 19,742,300 26.45 26.45 24.27 0 0 0
02/03/2026
24.75
 10,585,300 24.75 24.75 24.66 0 0 0
27/02/2026
23.13
 8,039,300 22.50 23.67 22.35 0 0 0
26/02/2026
22.41
 9,986,000 21.99 22.41 21.39 0 0 0
25/02/2026
21.93
 8,069,000 22.29 22.74 21.69 0 0 0
24/02/2026
22.17
 7,759,800 22.08 22.38 21.87 0 0 0
23/02/2026
21.87
 10,959,500 21.21 21.87 21.00 0 0 0
20/02/2026
18.95
 5,875,300 18.55 19.10 18.40 0 0 0
19/02/2026
18.95
 5,875,300 18.55 19.10 18.40 0 0 0
18/02/2026
18.95
 5,875,300 18.55 19.10 18.40 0 0 0
17/02/2026
18.95
 5,875,300 18.55 19.10 18.40 0 0 0
16/02/2026
18.95
 5,875,300 18.55 19.10 18.40 0 0 0
13/02/2026
20.46
 5,603,400 19.80 20.46 19.71 0 0 0
12/02/2026
19.86
 6,104,400 19.86 20.31 19.68 0 0 0
11/02/2026
19.53
 7,620,000 19.47 19.53 18.96 0 0 0
10/02/2026
19.44
 12,323,400 20.40 20.91 18.96 0 0 0
09/02/2026
20.37
 6,444,700 19.86 20.37 19.65 0 0 0
06/02/2026
19.68
 14,503,300 19.65 20.43 18.75 0 0 0
05/02/2026
20.10
 11,011,500 20.16 20.58 19.65 0 0 0
04/02/2026
20.07
 10,564,900 19.56 20.16 19.47 0 0 0
03/02/2026
19.77
 11,275,700 20.13 20.31 19.77 0 0 0
02/02/2026
19.86
 21,425,600 18.54 19.86 18.21 0 0 0
30/01/2026
18.57
 13,853,100 18.30 18.99 18.09 0 0 0
29/01/2026
17.97
 6,735,800 18.57 18.60 17.71 0 0 0
28/01/2026
18.27
 17,317,200 18.18 18.78 17.74 0 0 0
27/01/2026
17.56
 14,281,000 16.66 17.56 16.42 0 0 0
26/01/2026
16.42
 10,634,600 16.78 17.08 16.15 0 0 0
23/01/2026
16.54
 8,017,500 17.56 17.56 16.36 0 0 0
22/01/2026
17.44
 6,790,800 17.97 18.09 17.14 0 0 0
21/01/2026
17.83
 7,161,500 17.08 17.86 16.90 0 0 0
20/01/2026
17.08
 6,388,200 17.65 17.65 17.08 0 0 0
19/01/2026
17.56
 5,055,100 17.38 17.80 17.17 0 0 0
16/01/2026
17.32
 7,201,500 17.68 17.74 17.32 0 0 0
15/01/2026
17.41
 9,502,400 17.65 17.88 17.14 0 0 0
14/01/2026
17.80
 11,872,800 18.51 18.87 17.65 0 0 0
13/01/2026
18.18
 13,447,300 17.08 18.18 17.05 0 0 0
12/01/2026
17.02
 14,566,900 17.68 17.83 16.69 0 0 0
09/01/2026
17.68
 7,788,200 18.21 18.69 17.68 0 0 0
08/01/2026
18.21
 17,076,400 18.09 18.54 17.65 0 0 0
07/01/2026
17.97
 9,708,800 17.59 18.03 17.41 0 0 0
06/01/2026
17.74
 9,400,200 17.38 18.09 17.32 0 0 0
05/01/2026
17.44
 12,825,500 17.38 17.86 16.90 0 0 0
02/01/2026
31
 13,853,100 30.55 31.70 30.20 0 0 0
01/01/2026
28.35
 7,985,900 28.40 28.75 27.80 0 0 0
31/12/2025
16.99
 7,985,900 17.02 17.23 16.66 0 0 0
30/12/2025
17.05
 7,041,900 17.08 17.14 16.57 0 0 0
29/12/2025
17.08
 10,738,900 16.63 17.20 16.45 0 0 0
26/12/2025
16.39
 8,528,900 15.85 16.51 15.85 0 0 0
25/12/2025
15.88
 5,158,900 16.54 16.75 15.88 0 0 0
24/12/2025
16.57
 5,739,400 16.45 16.66 16.24 0 0 0
23/12/2025
16.45
 8,067,200 16.72 17.05 16.36 0 0 0
22/12/2025
16.72
 7,418,300 16.60 16.78 16.21 0 0 0
19/12/2025
16.54
 10,514,800 16.18 16.72 16.18 0 0 0
18/12/2025
16.24
 5,658,400 16.15 16.39 15.85 0 0 0
17/12/2025
16.18
 20,099,900 15.52 16.57 15.40 0 0 0
16/12/2025
15.49
 9,197,500 14.56 15.49 14.23 0 0 0
15/12/2025
14.50
 4,572,400 14.14 14.50 14.11 0 0 0
12/12/2025
14.14
 6,824,800 14.80 14.95 14.14 0 0 0
11/12/2025
14.80
 3,487,000 14.95 15.04 14.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |