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

19.25
-0.45
(-2.28%)
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
(2026-08-17) 		0.70 3.69% 149,033,400 0 0
18.05
39.50
19.70
2 tháng
(2026-07-20) 		0.70 3.69% 258,946,400 0 0
18.05
42.30
19.70
3 tháng
(2026-06-18) 		8.30 73.07% 398,043,300 0 0
10.81
42.30
19.70
6 tháng
(2026-03-20) 		8.30 73.07% 774,147,800 0 0
10.64
42.30
19.70
12 tháng
(2025-09-22) 		8.55 76.97% 1,577,447,000 0 0
10.64
42.30
19.70
24 tháng
(2024-09-26) 		8.55 76.97% 3,179,437,700 0 0
9.76
42.30
19.70
36 tháng
(2023-10-02) 		7.76 65.20% 4,548,119,600 0 0
9.76
42.30
19.70
60 tháng
(2021-10-12) 		8.66 78.86% 8,112,669,600 84,564,189 1,387.9
7.47
42.30
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
12.25
 11,777,200 12.13 12.36 12.01 0 0 0
22/07/2025
12.01
 5,557,400 12.04 12.13 11.95 0 0 0
21/07/2025
12.07
 6,056,700 12.36 12.42 12.04 0 0 0
18/07/2025
12.22
 14,312,900 12.10 12.36 11.98 0 0 0
17/07/2025
11.95
 8,881,500 12.01 12.16 11.92 0 0 0
16/07/2025
11.95
 4,852,100 11.92 11.98 11.89 0 0 0
15/07/2025
11.95
 7,967,600 12.01 12.25 11.95 0 0 0
14/07/2025
12.01
 4,660,600 12.07 12.10 11.89 0 0 0
11/07/2025
11.95
 5,693,100 12.13 12.16 11.89 0 0 0
10/07/2025
12.13
 8,529,700 12.01 12.25 11.87 0 0 0
09/07/2025
11.95
 7,313,600 11.95 12.07 11.87 0 0 0
08/07/2025
11.92
 6,773,800 11.81 11.92 11.78 0 0 0
07/07/2025
11.72
 5,089,100 11.84 11.87 11.72 0 0 0
04/07/2025
11.81
 4,980,100 11.72 11.87 11.69 0 0 0
03/07/2025
11.66
 4,220,000 11.69 11.81 11.57 0 0 0
02/07/2025
11.57
 4,165,500 11.60 11.66 11.54 0 0 0
01/07/2025
11.57
 4,925,700 11.84 11.84 11.57 0 0 0
30/06/2025
11.75
 5,355,000 11.69 11.84 11.51 0 0 0
27/06/2025
11.60
 4,635,900 11.75 11.81 11.57 0 0 0
26/06/2025
11.72
 5,722,100 11.81 11.87 11.63 0 0 0
25/06/2025
11.81
 6,713,800 11.95 12.04 11.75 0 0 0
24/06/2025
11.98
 16,768,200 12.01 12.22 11.89 0 0 0
23/06/2025
12.71
 13,361,100 13.01 13.01 12.71 0 0 0
20/06/2025
12.33
 6,759,000 12.60 12.66 12.25 0 0 0
19/06/2025
12.48
 7,840,600 12.54 12.60 12.22 0 0 0
18/06/2025
12.51
 10,287,900 12.74 12.80 12.45 0 0 0
17/06/2025
12.48
 16,905,700 12.80 12.80 12.25 0 0 0
16/06/2025
12.80
 20,379,100 12.60 12.80 12.51 0 0 0
13/06/2025
11.98
 22,474,000 11.81 12.01 11.72 0 0 0
12/06/2025
11.34
 11,124,800 11.43 11.60 11.31 0 0 0
11/06/2025
11.13
 3,961,900 11.22 11.22 11.02 0 0 0
10/06/2025
11.13
 5,599,800 11.34 11.34 11.07 0 0 0
09/06/2025
11.22
 6,073,300 11.48 11.51 11.19 0 0 0
06/06/2025
11.43
 14,087,000 11.37 11.84 11.37 0 0 0
05/06/2025
11.37
 6,217,200 11.40 11.54 11.16 0 0 0
04/06/2025
11.37
 12,801,300 11.28 11.57 11.25 0 0 0
03/06/2025
11.19
 9,065,100 11.37 11.46 11.16 0 0 0
02/06/2025
11.22
 8,343,100 10.93 11.31 10.72 0 0 0
30/05/2025
10.75
 7,022,000 11.02 11.02 10.75 0 0 0
29/05/2025
11.02
 5,073,600 11.31 11.37 11.02 0 0 0
28/05/2025
11.19
 11,254,400 11.25 11.54 11.16 0 0 0
27/05/2025
11.07
 7,407,200 10.90 11.07 10.87 0 0 0
26/05/2025
10.87
 6,291,200 10.61 10.90 10.37 0 0 0
23/05/2025
10.55
 2,225,400 10.63 10.66 10.52 0 0 0
22/05/2025
10.61
 8,981,300 10.43 10.69 10.43 0 0 0
21/05/2025
10.75
 4,940,800 10.87 10.90 10.63 0 0 0
20/05/2025
10.81
 3,149,400 10.81 10.90 10.72 0 0 0
19/05/2025
10.81
 4,217,900 10.93 11.04 10.78 0 0 0
16/05/2025
10.96
 3,477,500 11.07 11.19 10.96 0 0 0
15/05/2025
11.10
 4,858,900 11.13 11.16 10.90 0 0 0
14/05/2025
11.04
 5,059,300 11.04 11.16 10.96 0 0 0
13/05/2025
10.99
 5,713,200 11.31 11.31 10.96 0 0 0
12/05/2025
11.02
 5,592,700 10.81 11.02 10.72 0 0 0
09/05/2025
10.72
 4,038,200 10.96 10.96 10.69 0 0 0
08/05/2025
10.81
 8,213,000 10.75 11.07 10.58 0 0 0
07/05/2025
10.69
 6,375,600 10.66 10.90 10.58 0 0 0
06/05/2025
10.58
 7,367,300 10.40 10.84 10.40 0 0 0
05/05/2025
10.34
 5,047,100 10.25 10.34 9.84 0 0 0
02/05/2025
23.65
 4,008,000 23.75 24.10 23.65 0 0 0
01/05/2025
23.50
 3,512,100 23.65 23.90 23.40 0 0 0
30/04/2025
18.95
 5,875,300 18.55 19.10 18.40 0 0 0
29/04/2025
10.25
 2,850,400 10.43 10.43 10.22 0 0 0
28/04/2025
10.40
 2,774,600 10.49 10.61 10.37 0 0 0
25/04/2025
10.40
 4,633,300 10.49 10.61 10.34 0 0 0
24/04/2025
10.43
 5,198,500 10.31 10.66 10.28 0 0 0
23/04/2025
10.25
 3,625,500 10.14 10.28 9.99 0 0 0
22/04/2025
9.90
 10,032,600 10.40 10.40 9.73 0 0 0
21/04/2025
10.43
 4,246,900 10.90 10.90 10.31 0 0 0
18/04/2025
10.52
 4,213,200 10.63 10.69 10.49 0 0 0
17/04/2025
10.43
 3,175,000 10.25 10.46 10.14 0 0 0
16/04/2025
10.40
 5,525,100 10.31 10.61 9.96 0 0 0
15/04/2025
10.31
 7,232,100 11.04 11.04 10.31 0 0 0
14/04/2025
11.07
 5,893,800 10.61 11.13 10.55 0 0 0
11/04/2025
10.55
 9,241,300 10.43 10.58 10.05 0 0 0
10/04/2025
10.43
 1,286,000 10.43 10.43 10.43 0 0 0
09/04/2025
9.76
 6,222,900 9.76 10.17 9.76 0 0 0
08/04/2025
10.49
 3,052,800 10.49 10.72 10.49 0 0 0
07/04/2025
20.15
 4,980,100 20 20.25 19.95 0 0 0
04/04/2025
11.25
 9,631,900 11.25 11.37 11.25 0 0 0
03/04/2025
12.07
 5,336,800 12.48 12.48 12.07 0 0 0
02/04/2025
12.95
 1,803,700 13.07 13.18 12.92 0 0 0
01/04/2025
13.01
 2,567,700 13.01 13.24 12.89 0 0 0
31/03/2025
12.89
 4,898,800 12.95 13.12 12.80 0 0 0
28/03/2025
13.18
 3,419,200 13.42 13.51 13.18 0 0 0
27/03/2025
13.36
 1,737,000 13.45 13.56 13.33 0 0 0
26/03/2025
13.45
 3,926,000 13.48 13.68 13.39 0 0 0
25/03/2025
13.39
 2,602,000 13.48 13.48 13.36 0 0 0
24/03/2025
13.36
 5,211,000 13.59 13.62 13.30 0 0 0
21/03/2025
13.62
 2,601,200 13.71 13.86 13.54 0 0 0
20/03/2025
13.62
 2,637,100 13.59 13.74 13.48 0 0 0
19/03/2025
13.59
 2,463,600 13.74 13.74 13.56 0 0 0
18/03/2025
13.74
 5,765,100 13.59 13.95 13.54 0 0 0
17/03/2025
13.51
 3,668,100 13.56 13.77 13.48 0 0 0
14/03/2025
13.51
 6,444,500 13.71 13.77 13.48 0 0 0
13/03/2025
13.77
 3,317,700 13.95 13.95 13.71 0 0 0
12/03/2025
13.89
 4,267,800 13.89 14.09 13.80 0 0 0
11/03/2025
13.86
 2,907,900 13.89 13.97 13.68 0 0 0
10/03/2025
13.97
 3,689,700 13.89 14.06 13.86 0 0 0
07/03/2025
13.89
 2,771,900 14.00 14.06 13.89 0 0 0
06/03/2025
13.89
 5,255,200 13.97 14.00 13.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |