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

26.05
-0.50
(-1.88%)
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
(2025-11-04) 		3.15 13.76% 254,318,300 25,208,100 641.0
22.90
26.70
26.55
2 tháng
(2025-10-06) 		4.65 21.73% 356,647,200 26,161,800 663.6
18.90
26.70
26.55
3 tháng
(2025-09-05) 		3.90 17.61% 515,871,500 25,660,700 652.2
18.90
26.70
26.55
6 tháng
(2025-06-09) 		7.32 39.10% 1,084,003,100 15,296,425 423.1
18.58
26.70
26.55
12 tháng
(2024-12-09) 		2.48 10.53% 1,604,854,200 -14,109,180 -168.7
16.28
26.70
26.55
24 tháng
(2023-12-15) 		-0.35 -1.34% 2,689,991,700 -83,267,579 -2,204.7
16.28
34.13
26.55
36 tháng
(2022-12-20) 		8.94 52.22% 3,911,651,300 -54,652,944 -1,594.3
16.28
34.13
26.55
60 tháng
(2020-12-30) 		14.27 121.15% 8,050,749,980 -463,840 -821.7
11.78
34.13
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
26.94
 6,765,900 26.31 26.94 26.21 164,400 300,600 -3.8
23/09/2024
26.26
 2,838,300 26.55 26.60 26.21 100 300,600 -8.1
20/09/2024
26.45
 11,017,100 25.33 26.50 25.33 927,200 974,600 -1.1
19/09/2024
25.18
 2,155,700 25.18 25.38 25.03 600 810,200 -20.8
18/09/2024
25.03
 3,050,000 25.03 25.48 25.03 101,200 323,000 -5.7
17/09/2024
24.84
 3,697,600 24.99 24.99 24.50 157,200 23,600 3.4
16/09/2024
24.84
 3,597,500 25.43 25.72 24.55 220,500 184,300 0.9
13/09/2024
25.43
 3,328,900 25.96 25.96 25.33 1,000 1,100,100 -28.7
12/09/2024
25.82
 1,598,000 26.11 26.11 25.57 23,900 120,000 -2.5
11/09/2024
25.82
 2,888,200 25.67 25.92 25.52 158,500 79,800 2.1
10/09/2024
26.06
 2,353,200 26.40 26.40 25.72 623,000 434,000 5.1
09/09/2024
26.21
 2,385,600 25.92 26.50 25.87 0 0 0
06/09/2024
26.01
 3,236,900 25.82 26.16 25.52 991,600 28,300 25.6
05/09/2024
25.67
 2,901,900 26.16 26.36 25.52 23,900 804,000 -20.7
04/09/2024
26.11
 4,934,600 26.36 26.50 26.06 42,000 744,300 -18.8
30/08/2024
26.84
 1,761,700 26.89 26.89 26.65 275,900 318,700 -1.2
29/08/2024
26.70
 2,919,600 26.99 27.09 26.65 13,800 663,500 -17.8
28/08/2024
26.99
 2,568,900 26.89 27.14 26.75 69,800 2,800 1.8
27/08/2024
26.80
 2,891,500 27.09 27.14 26.80 18,600 1,168,000 -31.6
26/08/2024
26.99
 5,283,600 27.82 27.82 26.84 400 2,073,300 -57.5
23/08/2024
27.28
 2,481,000 26.94 27.28 26.94 6,200 141,600 -3.8
22/08/2024
27.19
 4,174,000 27.53 27.53 26.99 1,200 1,262,800 -35.0
21/08/2024
27.38
 4,878,900 27.24 27.63 27.19 10,500 954,100 -26.4
20/08/2024
27.04
 4,395,700 26.70 27.09 26.50 104,000 1,047,600 -25.8
19/08/2024
26.80
 3,404,000 26.70 26.99 26.65 219,200 283,600 -1.8
16/08/2024
26.60
 4,909,200 26.01 26.70 25.87 303,100 534,800 -6.2
15/08/2024
25.82
 2,648,200 26.01 26.01 25.52 153,200 212,600 -1.6
14/08/2024
26.11
 2,942,200 26.36 26.36 25.57 382,200 1,268,600 -23.4
13/08/2024
26.16
 2,574,800 26.31 26.70 26.01 159,500 313,900 -4.1
12/08/2024
26.26
 1,810,500 26.21 26.31 25.92 227,300 53,400 4.7
09/08/2024
26.01
 3,706,100 25.77 26.01 25.38 654,000 25,300 16.7
08/08/2024
25.57
 3,527,400 25.92 25.92 25.23 11,700 641,400 -16.5
07/08/2024
25.96
 3,229,700 25.82 25.96 25.23 669,500 747,400 -1.8
06/08/2024
25.77
 4,473,700 25.82 25.87 24.64 818,400 539,600 7.4
05/08/2024
25.38
 7,587,600 26.89 27.09 25.38 239,900 41,600 5.1
02/08/2024
27.28
 3,881,200 27.09 28.26 26.36 259,000 670,000 -11.1
01/08/2024
27.24
 6,717,300 27.28 27.97 26.80 862,100 25,400 23.6
31/07/2024
27.09
 2,273,200 26.89 27.58 26.84 8,100 140,500 -3.7
30/07/2024
26.80
 1,799,300 27.09 27.24 26.70 261,500 644,200 -10.6
29/07/2024
27.14
 2,071,400 27.48 27.53 26.84 261,500 644,200 -10.6
26/07/2024
27.33
 2,440,600 27.28 27.38 27.04 324,400 418,000 -2.6
25/07/2024
27.09
 1,355,300 26.89 27.14 26.60 209,400 5,900 5.6
24/07/2024
26.99
 3,613,400 26.84 27.28 26.40 626,800 160,700 12.8
23/07/2024
26.84
 3,265,600 26.80 27.38 26.80 974,320 342,800 17.5
22/07/2024
26.70
 4,951,500 27.43 27.43 26.55 948,500 1,047,500 -2.8
19/07/2024
27.43
 2,604,100 28.12 28.16 27.38 6,200 633,600 -17.7
18/07/2024
28.12
 3,569,300 28.16 28.21 27.28 130,600 696,400 -16.0
17/07/2024
27.87
 5,150,800 29.04 29.04 27.28 36,000 957,700 -26.9
16/07/2024
29.04
 2,326,600 29.19 29.24 28.90 45,700 600,100 -16.5
15/07/2024
29.09
 2,358,000 29.24 29.34 28.95 25,500 728,400 -20.9
12/07/2024
29.19
 1,797,300 29.34 29.39 29.04 5,600 39,200 -1.0
11/07/2024
29.14
 1,899,100 29.48 29.63 29.14 32,300 47,100 -0.4
10/07/2024
29.39
 2,580,500 30.02 30.02 29.34 10,000 303,700 -8.9
09/07/2024
29.88
 2,909,600 29.73 30.07 29.48 7,000 158,300 -4.6
08/07/2024
29.63
 4,669,600 29.34 29.97 29.24 2,700 183,100 -5.5
05/07/2024
29.24
 1,484,200 29.24 29.39 28.95 3,600 1,300 0.1
04/07/2024
29.24
 1,826,000 29.29 29.58 29.00 3,800 100 0.1
03/07/2024
29.34
 1,750,100 29.14 29.44 28.95 4,500 56,700 -1.6
02/07/2024
29.09
 2,334,100 28.90 29.19 28.70 3,700 628,600 -18.5
01/07/2024
28.75
 1,770,100 28.31 28.75 28.12 113,600 175,700 -1.8
28/06/2024
28.16
 4,460,600 29.14 29.24 28.16 49,200 429,600 -11.2
27/06/2024
29.09
 1,257,800 29.14 29.14 28.85 3,800 228,100 -6.6
26/06/2024
29.09
 2,898,800 29.14 29.24 28.56 19,400 297,500 -8.2
25/06/2024
29.24
 2,857,400 29.04 29.34 28.85 366,800 159,900 6.2
24/06/2024
28.95
 6,942,600 30.71 30.71 28.95 28,700 493,100 -14.0
21/06/2024
30.76
 2,965,100 30.90 30.95 30.41 676,300 209,300 14.7
20/06/2024
30.66
 2,079,600 30.85 31.05 30.46 156,000 101,100 1.7
19/06/2024
30.76
 2,338,100 30.90 30.90 30.51 0 365,900 -11.5
18/06/2024
30.71
 2,455,700 30.90 30.90 30.56 16,400 126,900 -3.5
17/06/2024
30.36
 4,326,700 30.76 30.80 30.32 3,200 500,900 -15.5
14/06/2024
30.51
 6,359,700 31.64 31.73 30.51 58,000 107,600 -1.6
13/06/2024
31.49
 3,620,800 32.08 32.08 31.49 23,500 6,000 0.6
12/06/2024
31.73
 4,996,700 31.64 32.08 31.59 215,600 35,400 5.9
11/06/2024
31.39
 4,732,800 31.49 31.59 31.15 40,900 69,227 -0.9
10/06/2024
31.10
 4,982,700 31.10 31.68 30.95 25,399 1,139,600 -35.6
07/06/2024
31.00
 3,210,200 31.20 31.44 30.95 600 180,400 -5.7
06/06/2024
31.10
 3,585,400 31.15 31.44 30.71 700 165,727 -5.3
05/06/2024
31.00
 4,915,000 31.54 31.88 31.00 19,100 171,000 -4.9
04/06/2024
31.54
 7,653,800 31.68 32.08 31.49 2,000 843,700 -27.3
03/06/2024
31.59
 5,585,400 31.20 31.59 31.00 62,300 624,900 -18.0
31/05/2024
30.95
 2,664,300 31.24 31.29 30.80 220,500 125,900 3.0
30/05/2024
31.29
 6,355,400 30.71 31.29 30.12 709,600 196,700 16.0
29/05/2024
30.95
 5,738,800 31.49 31.64 30.61 246,500 326,800 -2.6
28/05/2024
31.39
 4,676,100 31.49 31.64 31.05 47,600 544,300 -15.9
27/05/2024
31.24
 3,728,300 31.29 31.29 30.71 58,800 687,500 -19.9
24/05/2024
31.00
 11,273,600 31.98 33.15 30.41 40,500 251,700 -7.0
23/05/2024
32.27
 5,996,900 31.88 32.52 31.59 1,200 243,500 -8.0
22/05/2024
31.78
 6,518,300 32.47 32.71 31.68 126,200 292,500 -5.5
21/05/2024
32.17
 5,570,600 31.64 32.17 31.44 99,700 541,000 -14.3
20/05/2024
31.64
 5,790,400 32.08 32.27 31.59 23,900 240,400 -7.1
17/05/2024
31.88
 6,441,000 32.08 32.57 31.83 107,600 1,000,442 -29.2
16/05/2024
31.88
 10,103,000 31.44 32.22 31.24 211,300 3,427,400 -104.8
15/05/2024
31.20
 4,134,600 31.24 31.68 31.05 123,800 489,900 -11.7
14/05/2024
31.20
 2,490,900 31.44 31.49 30.90 140,000 116,000 0.8
13/05/2024
31.39
 4,038,700 31.59 31.68 31.00 384,000 326,500 1.9
10/05/2024
31.44
 7,192,200 30.80 31.83 30.41 696,900 942,400 -7.7
09/05/2024
31.00
 3,498,700 30.95 31.10 30.41 537,600 444,400 3.0
08/05/2024
30.90
 9,617,700 29.88 31.68 29.53 191,900 2,468,100 -72.1
07/05/2024
29.88
 2,860,500 30.12 30.12 29.73 17,300 155,600 -4.2
06/05/2024
29.92
 4,149,600 29.53 30.07 29.24 148,000 44,200 3.2

Chính sách bảo mật | Điều khoản sử dụng |