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

26.05
-0.50
(-1.88%)
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
(2025-11-04) 		3.15 13.76% 254,318,300 25,208,100 641.0
22.90
26.70
26.55
2 tháng
(2025-10-06) 		4.65 21.73% 356,647,200 26,161,800 663.6
18.90
26.70
26.55
3 tháng
(2025-09-05) 		3.90 17.61% 515,871,500 25,660,700 652.2
18.90
26.70
26.55
6 tháng
(2025-06-09) 		7.32 39.10% 1,084,003,100 15,296,425 423.1
18.58
26.70
26.55
12 tháng
(2024-12-09) 		2.48 10.53% 1,604,854,200 -14,109,180 -168.7
16.28
26.70
26.55
24 tháng
(2023-12-15) 		-0.35 -1.34% 2,689,991,700 -83,267,579 -2,204.7
16.28
34.13
26.55
36 tháng
(2022-12-20) 		8.94 52.22% 3,911,651,300 -54,652,944 -1,594.3
16.28
34.13
26.55
60 tháng
(2020-12-30) 		14.27 121.15% 8,050,749,980 -463,840 -821.7
11.78
34.13
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
17.60
 9,241,300 17.41 17.65 16.77 505,300 277,409 4.0
10/04/2025
17.41
 1,286,000 17.41 17.41 17.41 0 7,900 -0.1
09/04/2025
16.28
 6,222,900 16.28 16.97 16.28 91,750 282,839 -3.2
08/04/2025
17.50
 3,052,800 17.50 17.90 17.50 90,300 2,000 1.6
04/04/2025
18.78
 9,631,900 18.78 18.97 18.78 340,100 106,500 4.5
03/04/2025
20.15
 5,336,800 20.83 20.83 20.15 5,300 159,100 -3.2
02/04/2025
21.61
 1,803,700 21.81 22.00 21.56 1,210 301,400 -6.6
01/04/2025
21.71
 2,567,700 21.71 22.10 21.51 300 450,530 -10.0
31/03/2025
21.51
 4,898,800 21.61 21.91 21.37 16,800 764,500 -16.5
28/03/2025
22.00
 3,419,200 22.39 22.54 22.00 4,700 509,300 -11.5
27/03/2025
22.30
 1,737,000 22.44 22.64 22.25 100 362,800 -8.3
26/03/2025
22.44
 3,926,000 22.49 22.83 22.35 155,100 441,880 -6.6
25/03/2025
22.35
 2,602,000 22.49 22.49 22.30 0 0 0
24/03/2025
22.30
 5,211,000 22.69 22.74 22.20 13,700 68,700 -1.3
21/03/2025
22.74
 2,601,200 22.88 23.13 22.59 0 0 0
20/03/2025
22.74
 2,637,100 22.69 22.93 22.49 3,100 200,535 -4.6
19/03/2025
22.69
 2,463,600 22.93 22.93 22.64 2,000 13,600 -0.3
18/03/2025
22.93
 5,765,100 22.69 23.27 22.59 138,500 997,027 -20.0
17/03/2025
22.54
 3,668,100 22.64 22.98 22.49 800 1,136,700 -26.3
14/03/2025
22.54
 6,444,500 22.88 22.98 22.49 12,100 682,300 -15.5
13/03/2025
22.98
 3,317,700 23.27 23.27 22.88 26,500 117,308 -2.1
12/03/2025
23.18
 4,267,800 23.18 23.52 23.03 74,500 450,464 -8.9
11/03/2025
23.13
 2,907,900 23.18 23.32 22.83 7,200 59,024 -1.2
10/03/2025
23.32
 3,689,700 23.18 23.47 23.13 16,000 187,700 -4.1
07/03/2025
23.18
 2,771,900 23.37 23.47 23.18 18,700 95,200 -1.8
06/03/2025
23.18
 5,255,200 23.32 23.37 22.98 12,000 1,245,000 -29.2
05/03/2025
23.32
 4,501,000 23.91 23.91 23.32 9,500 123,021 -2.8
04/03/2025
23.81
 3,335,600 24.01 24.20 23.71 11,600 26,711 -0.4
03/03/2025
24.06
 4,120,700 24.20 24.40 24.06 26,400 0 0.7
28/02/2025
24.20
 7,419,600 24.35 24.64 24.15 606,500 319,700 7.2
27/02/2025
24.01
 4,265,900 23.71 24.01 23.47 23,200 25,500 -0.1
26/02/2025
23.71
 3,150,000 24.11 24.11 23.71 400 474,700 -11.6
25/02/2025
24.06
 4,015,000 24.20 24.35 23.96 65,700 57,736 0.2
24/02/2025
24.06
 4,061,300 23.57 24.06 23.47 170,600 81,300 2.1
21/02/2025
23.57
 3,416,600 23.81 23.86 23.52 4,100 199,300 -4.7
20/02/2025
23.81
 4,492,300 24.01 24.25 23.71 156,609 1,020,300 -21.2

Chính sách bảo mật | Điều khoản sử dụng |