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

30.50
1.20
(4.10%)
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) 		0.80 2.81% 197,485,400 1,146,600 31.6
27.40
30.50
30.50
2 tháng
(2025-12-01) 		3.30 12.69% 341,405,600 12,890,900 336.3
23.60
30.50
30.50
3 tháng
(2025-10-30) 		9.05 44.69% 612,811,000 40,470,200 1,032.0
20.25
30.50
30.50
6 tháng
(2025-08-01) 		8.47 40.66% 1,066,852,900 36,651,600 951.0
18.90
30.50
30.50
12 tháng
(2025-02-03) 		6.47 28.31% 1,836,374,000 4,763,574 305.0
16.28
30.50
30.50
24 tháng
(2024-02-15) 		1.33 4.76% 2,883,247,700 -72,369,867 -1,930.3
16.28
34.13
30.50
36 tháng
(2023-02-13) 		9.15 45.44% 4,086,617,900 -64,983,088 -1,690.6
16.28
34.13
30.50
60 tháng
(2021-02-23) 		11.74 66.87% 7,971,506,700 16,166,780 -394.9
12.47
34.13
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
24.01
 125,440 24.42 24.42 23.80 40,000 18,980 1.2
26/08/2013
24.42
 410,710 24.21 24.42 23.80 303,480 385,680 -4.8
23/08/2013
24.21
 409,410 24.01 24.42 23.80 158,480 215,920 -3.3
22/08/2013
24.01
 512,130 24.42 24.42 23.80 286,950 95,440 11.0
21/08/2013
24.42
 489,420 24.63 24.63 23.80 93,660 102,340 -0.5
20/08/2013
24.63
 442,810 25.04 25.66 24.63 62,960 153,610 -5.4
19/08/2013
25.04
 438,250 24.01 25.66 24.01 92,690 124,100 -1.9
16/08/2013
24.01
 340,330 24.21 24.21 23.80 52,410 12,400 2.3
15/08/2013
24.21
 292,290 24.42 24.63 23.80 46,200 21,950 1.4
14/08/2013
24.42
 609,200 23.80 24.42 23.59 226,880 124,400 5.9
13/08/2013
23.80
 438,540 23.39 24.21 23.39 194,780 19,040 10.1
12/08/2013
23.39
 501,710 22.77 23.59 22.77 117,980 22,040 5.4
09/08/2013
22.77
 522,490 21.52 22.77 21.94 241,170 65,120 9.5
08/08/2013
21.52
 88,360 21.94 22.14 21.52 0 0 0
07/08/2013
21.94
 746,680 21.32 22.35 21.32 241,800 43,600 10.4
06/08/2013
21.32
 167,480 21.11 21.32 20.90 47,270 66,890 -1.0
05/08/2013
21.11
 75,420 21.32 21.32 20.90 24,590 2,880 1.1
02/08/2013
21.32
 174,530 21.11 21.32 20.90 102,370 37,360 3.3
01/08/2013
21.11
 81,460 20.90 21.32 20.70 32,650 4,150 1.5
31/07/2013
20.90
 187,210 20.70 21.11 20.61 100,930 86,140 0.8
30/07/2013
20.70
 179,730 20.32 21.32 20.28 126,810 99,380 1.4
29/07/2013
20.32
 105,540 20.65 20.65 20.28 67,290 5,600 3.0
26/07/2013
20.65
 220,170 20.28 20.65 20.16 83,290 24,830 2.9
25/07/2013
20.28
 358,340 20.70 20.70 20.28 127,430 99,970 1.3
24/07/2013
20.70
 445,330 21.52 21.52 20.53 161,050 267,040 -5.3
23/07/2013
21.52
 130,330 21.52 21.94 21.32 1,205,707 1,141,157 3.4
22/07/2013
21.52
 391,450 20.90 21.73 21.11 137,410 17,480 6.2
19/07/2013
20.90
 157,980 20.90 21.11 20.70 69,120 40,180 1.5
18/07/2013
20.90
 159,280 20.90 21.11 20.70 71,950 61,200 0.5
17/07/2013
20.90
 232,620 20.90 21.11 20.70 156,660 64,000 4.7
16/07/2013
20.90
 191,310 20.90 21.11 20.70 84,740 94,080 -0.5
15/07/2013
20.90
 189,850 20.90 21.32 20.70 82,460 31,470 2.6
12/07/2013
20.90
 404,340 20.49 21.11 20.61 106,560 94,900 0.6
11/07/2013
20.49
 120,250 20.32 20.49 20.20 62,730 31,100 1.5
10/07/2013
20.32
 275,450 20.20 20.45 20.20 180,600 77,350 5.1
09/07/2013
20.20
 154,060 20.20 20.20 19.99 66,400 4,400 3.0
08/07/2013
20.20
 223,940 20.28 20.28 20.03 247,580 93,000 7.5
05/07/2013
20.28
 209,230 20.28 20.53 20.20 148,080 0 7.3
04/07/2013
20.28
 507,560 20.28 20.57 20.24 218,660 316,410 -4.8
03/07/2013
20.28
 401,520 20.28 20.70 20.16 131,240 80,680 2.5
02/07/2013
20.28
 391,210 19.50 20.28 19.45 166,870 128,470 1.9
01/07/2013
19.50
 207,430 19.54 19.58 19.04 78,230 13,380 3.0
28/06/2013
19.54
 304,140 19.87 19.87 19.45 67,000 1,000 3.1
27/06/2013
19.87
 271,990 19.04 19.87 19.08 129,630 75,930 2.5
26/06/2013
19.04
 1,046,660 18.83 19.21 18.50 636,180 728,490 -4.2
25/06/2013
18.83
 1,010,470 19.79 19.79 18.42 444,470 559,790 -5.0
24/06/2013
19.79
 634,850 19.95 20.24 19.54 341,900 336,620 0.2
21/06/2013
19.95
 762,120 20.36 20.36 19.95 279,230 667,700 -18.8
20/06/2013
20.36
 404,880 19.87 20.36 19.87 192,500 252,120 -2.9
19/06/2013
19.87
 1,073,890 19.83 20.28 19.87 610,170 1,103,230 -23.8
18/06/2013
19.83
 706,480 19.87 20.28 19.66 382,770 631,130 -12.0
17/06/2013
19.87
 390,200 20.70 20.70 19.87 419,940 530,040 -5.4
14/06/2013
20.70
 462,560 21.73 21.94 20.70 212,270 350,340 -6.9
13/06/2013
21.73
 465,720 20.61 21.73 20.61 303,200 157,780 7.4
12/06/2013
20.61
 332,400 21.32 21.32 20.61 78,710 230,220 -7.6
11/06/2013
21.32
 324,600 21.73 21.73 20.90 73,270 26,900 2.4
10/06/2013
21.73
 630,840 20.57 21.94 20.65 82,520 146,010 -3.4
07/06/2013
20.57
 518,380 20.65 20.70 20.49 196,630 251,070 -2.7
06/06/2013
20.65
 236,740 20.70 20.70 20.49 106,860 22,050 4.2
05/06/2013
20.70
 297,230 20.41 20.70 20.28 167,380 39,570 6.3
04/06/2013
20.41
 579,690 20.49 20.61 20.41 279,000 211,140 3.4
03/06/2013
20.49
 569,500 20.70 21.11 20.49 199,200 508,410 -15.5
31/05/2013
20.70
 1,061,160 20.49 21.73 20.49 494,420 480,790 0.7
30/05/2013
20.49
 562,240 19.83 21.11 19.25 198,590 102,630 4.6
29/05/2013
19.83
 665,570 20.08 20.45 19.70 449,500 400,330 2.3
28/05/2013
20.08
 604,280 19.41 20.08 19.50 357,690 236,040 5.8
27/05/2013
19.41
 588,380 18.67 19.62 18.67 162,550 220,370 -2.6
24/05/2013
18.67
 516,440 18.42 18.96 18.30 332,400 349,390 -0.8
23/05/2013
18.42
 313,670 18.71 18.71 18.42 124,310 142,540 -0.8
22/05/2013
18.71
 1,208,980 17.76 18.79 17.76 541,080 346,980 8.5
21/05/2013
17.76
 696,560 17.47 18.05 17.47 515,910 444,300 3.1
20/05/2013
17.47
 274,270 17.30 17.55 17.09 238,390 145,360 3.9
17/05/2013
17.30
 229,740 17.30 17.51 17.26 245,580 190,920 2.3
16/05/2013
17.30
 286,980 17.05 17.38 17.14 473,160 469,290 0.2
15/05/2013
17.05
 303,370 16.81 17.09 16.89 316,890 194,750 5.0
14/05/2013
16.81
 131,970 16.97 16.97 16.76 152,210 128,390 1.0
13/05/2013
16.97
 100,460 17.01 17.18 16.89 77,790 57,600 0.8
10/05/2013
17.01
 169,860 16.97 17.05 16.93 192,870 182,300 0.4
09/05/2013
16.97
 90,530 17.18 17.18 16.97 37,370 69,580 -1.3
08/05/2013
17.18
 101,970 16.97 17.30 16.76 136,530 90,000 1.9
07/05/2013
16.97
 167,590 16.85 16.97 16.81 127,250 28,740 4.0
06/05/2013
16.85
 87,920 16.56 16.97 16.56 42,070 52,430 -0.4
03/05/2013
16.56
 228,380 16.27 16.56 16.14 146,850 176,050 -1.1
02/05/2013
16.27
 202,570 16.56 16.56 16.23 146,960 186,080 -1.5
26/04/2013
16.56
 132,030 16.60 16.93 16.35 73,570 110,370 -1.5
25/04/2013
16.60
 35,500 16.39 16.72 16.39 3,290 2,460 0.0
24/04/2013
16.39
 135,070 16.14 16.64 16.39 124,840 96,620 1.1
23/04/2013
16.14
 170,190 16.35 16.76 16.06 60,200 155,990 -3.8
22/04/2013
16.35
 121,790 16.39 16.39 16.10 21,000 67,920 -1.8
18/04/2013
16.39
 237,720 17.18 17.18 16.35 39,870 216,130 -7.0
17/04/2013
17.18
 30,570 17.18 17.18 16.60 8,830 12,000 -0.1
16/04/2013
17.18
 242,640 16.97 17.18 16.14 98,070 111,660 -0.5
15/04/2013
16.97
 203,480 17.18 17.18 16.89 109,560 0 4.5
12/04/2013
17.18
 282,490 17.55 17.59 17.01 228,910 223,980 0.2
11/04/2013
17.55
 217,760 17.09 17.80 17.18 61,130 89,150 -1.2
10/04/2013
17.09
 388,020 18.09 18.30 17.09 124,820 236,310 -4.5
09/04/2013
18.09
 196,290 18.09 18.34 18.09 15,820 56,000 -1.8
08/04/2013
18.09
 239,880 18.05 18.54 18.09 29,660 74,700 -2.0
05/04/2013
18.05
 97,210 18.09 18.21 17.96 55,720 7,900 2.1
04/04/2013
18.09
 203,390 18.38 18.38 17.63 172,430 155,260 0.8

Chính sách bảo mật | Điều khoản sử dụng |