Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

29.30
1.90
(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
(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)
05/09/2025
22.15
 16,992,300 22.10 22.98 21.91 1,669,400 365,200 29.5
04/09/2025
21.95
 8,385,700 21.81 22.20 21.66 720,500 308,300 9.3
03/09/2025
21.51
 6,582,700 21.12 21.76 21.07 685,800 640,000 0.9
29/08/2025
20.83
 4,274,900 21.12 21.22 20.83 35,000 88,000 -1.1
28/08/2025
21.03
 2,185,000 21.03 21.12 20.78 44,600 273,000 0
27/08/2025
20.93
 6,101,100 21.03 21.32 20.73 531,900 706,600 -3.8
26/08/2025
20.93
 3,205,400 20.54 20.98 20.39 150,600 62,600 1.9
25/08/2025
20.29
 5,730,200 20.93 21.07 20.24 213,500 365,300 -3.2
22/08/2025
20.78
 8,883,400 21.17 21.91 20.73 455,100 629,100 -3.9
21/08/2025
21.37
 7,886,400 22.00 22.00 21.37 244,300 693,100 -9.9
20/08/2025
21.71
 12,728,300 22.49 22.49 21.12 659,900 1,551,200 -20.4
19/08/2025
22.44
 8,925,000 22.64 23.13 22.44 601,800 271,900 7.7
18/08/2025
22.35
 6,766,200 22.49 22.79 22.20 199,200 675,000 -11.0
15/08/2025
22.25
 15,637,700 22.59 23.23 22.25 1,177,300 1,000,300 3.9
14/08/2025
22.39
 9,514,400 22.30 22.44 21.95 672,200 586,000 1.9
13/08/2025
22.25
 15,983,900 22.54 22.59 21.76 835,400 2,648,400 -41.1
12/08/2025
22.49
 13,624,100 22.64 22.88 22.15 853,300 190,500 15.1
11/08/2025
22.49
 11,632,500 22.98 23.27 22.39 442,300 1,625,900 -27.6
08/08/2025
22.49
 31,358,600 21.17 22.49 21.17 4,125,900 788,600 74.1
07/08/2025
21.03
 6,320,300 21.17 21.32 20.88 33,100 320,800 -6.2
06/08/2025
21.03
 10,741,400 20.44 21.32 20.44 1,088,700 1,109,900 -0.4
05/08/2025
20.49
 12,625,200 20.78 21.03 20.34 1,304,700 610,200 14.8
04/08/2025
20.63
 6,901,800 20.73 20.93 20.54 10,200 960,000 -20.1
01/08/2025
20.83
 7,837,600 20.78 21.22 20.78 215,200 1,167,000 -20.3
31/07/2025
20.68
 9,117,500 21.22 21.27 20.59 154,600 682,200 -11.3
30/07/2025
20.68
 6,530,300 21.27 21.27 20.63 93,000 89,000 0.1
29/07/2025
20.73
 20,015,800 21.42 21.71 20.73 2,658,500 1,145,400 32.7
28/07/2025
20.98
 10,030,800 20.93 20.98 20.59 1,145,000 50,300 23.3
25/07/2025
20.63
 8,947,200 20.93 21.12 20.63 2,700 576,500 -12.3
24/07/2025
20.78
 9,939,400 20.54 20.83 20.54 239,000 1,048,200 -17.1
23/07/2025
20.44
 11,777,200 20.24 20.63 20.05 759,400 526,100 4.8
22/07/2025
20.05
 5,557,400 20.10 20.24 19.95 15,800 577,300 -11.5
21/07/2025
20.15
 6,056,700 20.63 20.73 20.10 5,400 466,900 -9.7
18/07/2025
20.39
 14,312,900 20.19 20.63 20.00 1,934,500 426,500 31.1
17/07/2025
19.95
 8,881,500 20.05 20.29 19.90 733,200 351,500 7.8
16/07/2025
19.95
 4,852,100 19.90 20.00 19.85 15,300 266,900 -5.1
15/07/2025
19.95
 7,967,600 20.05 20.44 19.95 560,100 407,600 3.1
14/07/2025
20.05
 4,660,600 20.15 20.19 19.85 114,100 62,400 1.1
11/07/2025
19.95
 5,693,100 20.24 20.29 19.85 367,575 219,900 0
10/07/2025
20.24
 8,529,700 20.05 20.44 19.80 1,036,200 178,400 0
09/07/2025
19.95
 7,313,600 19.95 20.15 19.80 5,650 168,000 0
08/07/2025
19.90
 6,773,800 19.71 19.90 19.66 256,500 63,400 3.9
07/07/2025
19.56
 5,089,100 19.75 19.80 19.56 18,300 802,100 -15.7
04/07/2025
19.71
 4,980,100 19.56 19.80 19.51 1,505,400 113,500 28.0
03/07/2025
19.46
 4,220,000 19.51 19.71 19.31 100,300 164,800 -1.3
02/07/2025
19.31
 4,165,500 19.36 19.46 19.27 177,000 141,000 0.7
01/07/2025
19.31
 4,925,700 19.75 19.75 19.31 60,500 25,000 0.7
30/06/2025
19.61
 5,355,000 19.51 19.75 19.22 376,600 55,600 6.3
27/06/2025
19.36
 4,635,900 19.61 19.71 19.31 9,100 317,700 -6.2
26/06/2025
19.56
 5,722,100 19.71 19.80 19.41 36,000 115,600 -1.6
25/06/2025
19.71
 6,713,800 19.95 20.10 19.61 331,700 116,500 4.4
24/06/2025
20.00
 16,768,200 20.05 20.39 19.85 20,000 430,700 -8.4
23/06/2025
21.22
 13,361,100 21.71 21.71 21.22 350,200 782,600 -9.6
20/06/2025
20.59
 6,759,000 21.03 21.12 20.44 648,600 778,500 -2.8
19/06/2025
20.83
 7,840,600 20.93 21.03 20.39 83,100 901,300 -17.3
18/06/2025
20.88
 10,287,900 21.27 21.37 20.78 508,400 1,887,500 -29.7
17/06/2025
20.83
 16,905,700 21.37 21.37 20.44 236,600 3,087,400 -60.6
16/06/2025
21.37
 20,379,100 21.03 21.37 20.88 155,300 2,663,500 -54.3
13/06/2025
20.00
 22,474,000 19.71 20.05 19.56 2,345,300 234,600 42.8
12/06/2025
18.92
 11,124,800 19.07 19.36 18.87 1,738,200 1,293,500 8.7
11/06/2025
18.58
 3,961,900 18.73 18.73 18.39 376,400 1,929,000 -29.4
10/06/2025
18.58
 5,599,800 18.92 18.92 18.48 138,300 1,662,600 -29.2
09/06/2025
18.73
 6,073,300 19.17 19.22 18.68 107,700 3,003,100 -55.9
06/06/2025
19.07
 14,087,000 18.97 19.75 18.97 1,077,100 2,052,900 -19.3
05/06/2025
18.97
 6,217,200 19.02 19.27 18.63 74,300 624,500 -10.6
04/06/2025
18.97
 12,801,300 18.83 19.31 18.78 3,359,700 971,000 46.6
03/06/2025
18.68
 9,065,100 18.97 19.12 18.63 31,400 2,349,700 -44.7
02/06/2025
18.73
 8,343,100 18.24 18.87 17.90 325,300 1,990,200 -31.1
30/05/2025
17.94
 7,022,000 18.39 18.39 17.94 3,400 2,968,700 -54.9
29/05/2025
18.39
 5,073,600 18.87 18.97 18.39 17,000 1,739,300 -32.7
28/05/2025
18.68
 11,254,400 18.78 19.27 18.63 373,800 3,163,700 -54.0
27/05/2025
18.48
 7,407,200 18.19 18.48 18.14 1,249,600 1,134,500 2.2
26/05/2025
18.14
 6,291,200 17.70 18.19 17.31 1,519,100 1,060,500 8.6
23/05/2025
17.60
 2,225,400 17.75 17.80 17.55 37,000 907,000 -15.7
22/05/2025
17.70
 8,981,300 17.41 17.85 17.41 1,523,100 1,545,000 0
21/05/2025
17.94
 4,940,800 18.14 18.19 17.75 555,100 967,600 -7.6
20/05/2025
18.04
 3,149,400 18.04 18.19 17.90 361,100 645,300 -5.2
19/05/2025
18.04
 4,217,900 18.24 18.43 17.99 602,200 526,196 0
16/05/2025
18.29
 3,477,500 18.48 18.68 18.29 244,400 263,304 0
15/05/2025
18.53
 4,858,900 18.58 18.63 18.19 442,800 123,300 0
14/05/2025
18.43
 5,059,300 18.43 18.63 18.29 511,100 300 0
13/05/2025
18.34
 5,713,200 18.87 18.87 18.29 400 696,700 0
12/05/2025
18.39
 5,592,700 18.04 18.39 17.90 186,600 33,400 0
09/05/2025
17.90
 4,038,200 18.29 18.29 17.85 74,900 676,500 0
08/05/2025
18.04
 8,213,000 17.94 18.48 17.65 996,500 1,303,800 0
07/05/2025
17.85
 5,977,700 17.80 18.19 17.65 106,100 1,442,600 0
06/05/2025
17.65
 7,367,300 17.36 18.09 17.36 988,800 920,900 0
05/05/2025
17.26
 5,047,100 17.11 17.26 16.43 914,700 378,100 0
29/04/2025
17.11
 2,850,400 17.41 17.41 17.06 178,400 538,100 -6.3
28/04/2025
17.36
 2,774,600 17.50 17.70 17.31 340,700 578,503 -4.2
25/04/2025
17.36
 4,633,300 17.50 17.70 17.26 707,400 624,800 1.5
24/04/2025
17.41
 5,198,500 17.21 17.80 17.16 885,200 653,206 4.2
23/04/2025
17.11
 3,625,500 16.92 17.16 16.67 647,400 277,600 6.4
22/04/2025
16.53
 10,032,600 17.36 17.36 16.23 210,100 1,027,300 -14.2
21/04/2025
17.41
 4,246,900 18.19 18.19 17.21 137,750 314,200 -3.2
18/04/2025
17.55
 4,213,200 17.75 17.85 17.50 267,500 252,300 0.3
17/04/2025
17.41
 3,175,000 17.11 17.46 16.92 414,700 342,100 1.3
16/04/2025
17.36
 5,525,100 17.21 17.70 16.62 432,200 557,269 -2.4
15/04/2025
17.21
 7,232,100 18.43 18.43 17.21 98,900 228,423 -2.4
14/04/2025
18.48
 5,893,800 17.70 18.58 17.60 165,300 448,403 -5.1

Chính sách bảo mật | Điều khoản sử dụng |