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)
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
19/02/2025
23.96
 4,571,800 24.01 24.01 23.76 277,000 356,900 -2.0
18/02/2025
23.86
 3,736,300 23.91 24.06 23.76 274,100 49,300 5.5
17/02/2025
23.81
 5,677,000 23.71 24.06 23.52 128,500 354,400 -5.5
14/02/2025
23.71
 11,694,600 23.08 24.11 23.03 1,675,800 576,700 26.5
13/02/2025
22.98
 1,799,700 22.93 23.03 22.74 5,900 74,200 -1.6
12/02/2025
22.93
 2,311,600 22.93 23.08 22.74 204,700 51,700 3.6
11/02/2025
22.74
 2,310,100 23.03 23.08 22.64 9,700 583,100 -13.3
10/02/2025
22.88
 2,437,000 23.13 23.18 22.79 113,400 393,900 -6.6
07/02/2025
23.13
 2,017,400 23.23 23.32 22.93 133,300 227,762 -2.2
06/02/2025
23.23
 3,263,400 23.13 23.47 23.08 332,300 16,200 7.5
05/02/2025
23.13
 4,008,000 23.23 23.57 23.13 389,800 146,200 5.8
04/02/2025
23.08
 2,540,300 22.88 23.08 22.74 165,000 66,106 2.3
03/02/2025
22.83
 3,526,400 22.98 22.98 22.44 168,600 1,573,114 -32.4
24/01/2025
23.08
 2,188,800 23.03 23.08 22.74 483,300 219,200 6.2
23/01/2025
23.03
 2,008,400 22.59 23.08 22.59 499,500 74,200 10.0
22/01/2025
22.64
 2,401,200 22.98 23.08 22.59 351,300 340,261 0.2
21/01/2025
22.98
 4,150,400 22.93 23.18 22.64 1,379,350 40,568 31.5
20/01/2025
22.93
 2,718,000 22.79 23.08 22.69 130,700 141,400 -0.2
17/01/2025
22.79
 4,046,100 22.15 22.79 21.95 659,600 84,100 13.3
16/01/2025
22.05
 2,036,700 22.20 22.39 21.86 138,800 865,200 -16.4
15/01/2025
21.91
 2,454,600 21.91 22.05 21.61 55,000 753,500 -15.6
14/01/2025
21.91
 1,912,900 22.35 22.39 21.86 10,100 758,400 -16.8
13/01/2025
22.25
 2,567,300 21.95 22.35 21.95 483,500 20,400 10.5
10/01/2025
21.66
 3,918,200 21.71 22.30 21.61 624,900 650,201 -0.5
09/01/2025
21.66
 2,175,200 21.71 21.95 21.66 3,900 225,864 -4.9
08/01/2025
21.66
 3,840,400 21.66 21.91 21.22 103,300 1,226,600 -24.7
07/01/2025
21.66
 5,499,300 22.49 22.64 21.47 27,100 572,649 -12.4
06/01/2025
22.44
 3,178,300 23.13 23.27 22.39 100 196,217 -4.6
03/01/2025
22.98
 3,512,100 23.13 23.37 22.88 75,500 579,521 -11.9
02/01/2025
22.93
 1,618,100 22.98 23.13 22.88 26,900 390,800 -8.5
31/12/2024
22.88
 2,082,600 23.23 23.37 22.88 500 123,300 -2.9
30/12/2024
23.18
 2,306,200 23.57 23.57 23.08 200 465,183 -11.1
27/12/2024
23.57
 3,087,900 23.62 23.67 23.13 426,400 60,200 8.8
26/12/2024
23.52
 3,791,000 23.57 23.96 23.52 73,100 162,100 -2.2
25/12/2024
23.42
 3,549,400 23.23 23.67 23.23 863,800 9,500 20.5
24/12/2024
23.08
 2,630,000 23.18 23.27 22.93 24,300 372,356 -8.2
23/12/2024
23.18
 2,342,600 23.47 23.67 23.18 35,000 148,332 -2.7
20/12/2024
23.37
 2,328,700 23.67 23.67 23.32 2,300 741,805 -17.7
19/12/2024
23.67
 4,597,500 23.27 23.86 23.13 429,700 1,139,900 -17.1
18/12/2024
23.62
 3,391,600 22.93 23.81 22.88 68,000 37,900 0.7
17/12/2024
22.93
 3,156,800 23.37 23.42 22.83 1,000 1,768,571 -41.5
16/12/2024
23.37
 2,224,600 23.08 23.47 23.08 90,700 321,200 -5.5
13/12/2024
23.08
 1,570,900 22.79 23.37 22.79 2,700 136,300 -3.2
12/12/2024
23.42
 2,114,800 23.32 23.57 23.27 254,800 74,876 4.3
11/12/2024
23.23
 1,796,300 23.37 23.52 23.18 7,000 182,200 -4.2
10/12/2024
23.37
 2,622,900 23.67 23.67 23.27 4,000 299,600 -7.1
09/12/2024
23.57
 1,810,000 23.47 23.67 23.47 100 64,700 -1.6
06/12/2024
23.47
 3,628,700 23.42 23.76 23.32 166,100 34,800 3.2
05/12/2024
23.27
 3,564,600 22.64 23.27 22.49 571,900 81,100 11.6
04/12/2024
22.64
 2,536,100 22.88 23.08 22.59 80,300 206,400 -2.9
03/12/2024
22.74
 2,670,700 23.08 23.08 22.74 9,000 101,200 -2.2
02/12/2024
23.03
 2,601,800 23.27 23.27 22.88 48,500 61,000 -0.3
29/11/2024
23.18
 2,020,800 23.23 23.23 22.98 3,200 226,600 -5.3
28/11/2024
23.08
 2,898,100 23.18 23.47 22.93 69,600 25,700 1.0
27/11/2024
22.98
 2,135,700 23.23 23.27 22.98 40,200 120,600 -1.9
26/11/2024
23.32
 2,525,300 23.13 23.42 22.98 20,600 333,700 -7.4
25/11/2024
23.37
 2,507,000 23.18 23.42 22.98 64,300 35,700 0.7
22/11/2024
23.03
 2,749,600 22.98 23.42 22.98 1,500 364,800 -8.6
21/11/2024
23.08
 3,000,000 22.79 23.23 22.64 157,100 229,100 -1.7
20/11/2024
22.69
 3,635,000 22.69 22.98 22.05 187,900 174,300 0.4
19/11/2024
22.59
 2,323,700 23.13 23.18 22.59 700 74,906 -1.7
18/11/2024
22.88
 2,171,800 22.69 23.03 22.49 124,850 57,000 1.6
15/11/2024
22.69
 4,622,500 22.59 23.03 22.49 249,400 12,600 5.5
14/11/2024
22.69
 2,559,800 23.18 23.23 22.69 23,300 285,200 -6.2

Chính sách bảo mật | Điều khoản sử dụng |