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

34.70
-2.50
(-6.72%)
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) 		0.70 1.92% 176,709,400 -12,172,900 -514.9
34.70
45
34.70
2 tháng
(2026-01-16) 		8.30 28.72% 387,022,600 -1,857,100 -178.2
27.40
45
34.70
3 tháng
(2025-12-17) 		10.20 37.78% 590,163,600 7,369,500 73.9
26.50
45
34.70
6 tháng
(2025-09-18) 		14.71 65.39% 1,063,070,100 36,982,000 820.8
18.90
45
34.70
12 tháng
(2025-03-24) 		14.90 66.84% 2,019,405,000 10,208,773 300.8
16.28
45
34.70
24 tháng
(2024-03-27) 		5.42 17.04% 2,987,685,100 -54,542,713 -1,508.2
16.28
45
34.70
36 tháng
(2023-04-03) 		16.52 79.86% 4,262,439,200 -67,514,015 -1,892.3
16.28
45
34.70
60 tháng
(2021-04-12) 		20.72 125.67% 7,990,001,700 21,483,180 -400.0
12.47
45
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |