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

18.15
-0.75
(-3.97%)
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
(2026-07-01) 		-14.55 -43.50% 82,418,600 -6,509,032 0
17.50
33.45
18.15
2 tháng
(2026-06-01) 		-11.10 -37% 135,508,000 -28,244 0
17.50
33.45
18.15
3 tháng
(2026-05-04) 		-12.85 -40.47% 233,379,400 -11,558,217 0
17.50
35.80
18.15
6 tháng
(2026-02-02) 		-14.25 -42.99% 653,034,200 -19,724,147 -219.8
17.50
45
18.15
12 tháng
(2025-08-05) 		-1.59 -7.75% 1,743,053,800 20,844,753 832.9
17.50
45
18.15
24 tháng
(2024-08-12) 		-7.36 -28.02% 2,918,179,200 -46,409,983 -712.6
16.28
45
18.15
36 tháng
(2023-08-16) 		-6.28 -24.95% 4,170,333,300 -75,778,554 -1,708.1
16.28
45
18.15
60 tháng
(2021-08-26) 		5.71 43.32% 7,666,961,200 8,591,633 -330.1
12.47
45
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
21.60
 3,537,900 21.85 21.95 21.55 200 53,400 -1.2
09/10/2025
21.85
 3,997,700 21.40 22.10 21.25 0 0 0
08/10/2025
21.35
 2,885,700 21.45 21.50 21 194,600 102,300 2.0
07/10/2025
21.05
 3,020,400 21.55 21.65 21 17,200 96,600 -1.7
06/10/2025
21.40
 2,802,500 21 21.40 20.85 55,700 100,100 -0.9
03/10/2025
20.80
 4,952,000 21.20 21.40 20.70 80,100 86,200 -0.1
02/10/2025
21.45
 3,448,600 21.80 21.85 21.35 2,600 223,500 -4.8
01/10/2025
21.75
 3,364,400 22.10 22.10 21.65 31,600 190,600 -3.5
30/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2025
22.05
 4,406,400 22.45 22.45 21.60 772,200 475,500 6.4
29/09/2025
22.15
 3,724,800 22.30 22.54 22.00 181,100 425,800 -5.6
26/09/2025
22.15
 4,849,400 22.59 22.69 22.10 203,200 311,300 -2.5
25/09/2025
22.49
 4,782,600 22.44 22.69 22.39 166,100 459,600 -6.8
24/09/2025
22.25
 3,815,400 22.05 22.35 21.95 57,100 494,100 -9.9
23/09/2025
22.00
 3,192,600 21.86 22.10 21.71 490,700 115,600 8.4
22/09/2025
21.56
 9,586,300 22.20 22.35 21.56 490,700 193,800 6.6
19/09/2025
22.25
 3,918,800 22.59 22.83 22.25 73,300 539,600 -10.7
18/09/2025
22.49
 7,739,600 22.88 23.03 22.35 287,700 189,300 2.2
17/09/2025
22.98
 8,722,500 23.57 23.67 22.98 101,100 823,300 -17.3
16/09/2025
23.32
 12,722,600 23.47 23.96 23.13 358,100 518,900 -3.9
15/09/2025
23.32
 8,797,600 23.81 23.81 23.18 9,200 185,300 -4.2
12/09/2025
23.37
 21,699,100 22.44 23.67 22.15 2,009,500 225,900 42.3
11/09/2025
22.35
 11,681,300 22.30 22.88 22.10 556,800 1,525,500 -22.3
10/09/2025
22.20
 6,347,200 21.86 22.39 21.76 171,200 805,400 -14.3
09/09/2025
21.66
 4,467,400 22.05 22.10 21.32 400 287,400 -6.4
08/09/2025
21.71
 10,013,400 22.20 22.79 21.71 801,300 572,700 5.3
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

Chính sách bảo mật | Điều khoản sử dụng |