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) 		-1.10 -3.86% 183,204,400 -699,400 -21.4
27.40
30.40
29.30
2 tháng
(2025-11-28) 		0.70 2.62% 338,849,200 14,701,800 380.7
23.60
30.40
29.30
3 tháng
(2025-10-29) 		6.95 33.99% 601,825,500 38,700,200 980.5
20.25
30.40
29.30
6 tháng
(2025-07-31) 		6.72 32.47% 1,061,689,400 34,278,000 886.8
18.90
30.40
29.30
12 tháng
(2025-02-03) 		4.57 19.99% 1,822,093,000 2,917,574 252.1
16.28
30.40
29.30
24 tháng
(2024-02-07) 		-0.72 -2.54% 2,872,053,300 -73,856,367 -1,973.0
16.28
34.13
29.30
36 tháng
(2023-02-13) 		7.25 36.01% 4,072,336,900 -66,829,088 -1,743.5
16.28
34.13
29.30
60 tháng
(2021-02-22) 		10.14 58.73% 7,969,593,800 13,926,180 -456.9
12.47
34.13
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
18.67
 214,080 18.75 18.83 18.67 61,700 140,400 -3.9
11/06/2010
18.75
 203,960 18.41 19.02 18.67 281,261 300,421 -0.9
10/06/2010
18.41
 126,530 18.33 18.44 18.25 48,420 63,800 -0.7
09/06/2010
18.33
 147,040 18.56 18.83 18.33 53,100 67,950 -0.7
08/06/2010
18.56
 230,700 18.18 18.56 17.99 59,000 156,260 -4.6
07/06/2010
18.18
 385,400 18.71 18.71 18.18 190,530 239,520 -2.3
04/06/2010
18.71
 213,900 18.98 18.98 18.67 109,890 93,680 0.8
03/06/2010
18.98
 162,680 19.02 19.05 18.86 67,000 36,440 1.5
02/06/2010
19.02
 229,720 19.24 19.24 18.98 62,630 119,870 -2.9
01/06/2010
19.24
 150,000 19.44 19.44 19.05 55,900 44,640 0.6
31/05/2010
19.44
 159,800 19.63 19.63 19.05 65,370 36,310 1.5
28/05/2010
19.63
 250,690 18.94 19.82 19.44 67,930 77,810 -0.5
27/05/2010
18.94
 329,650 18.94 18.94 18.75 195,920 141,610 2.7
26/05/2010
18.94
 268,500 18.86 19.02 18.79 107,700 202,440 -4.7
25/05/2010
18.86
 288,530 18.67 19.05 18.52 195,890 96,840 4.9
24/05/2010
18.67
 406,980 17.95 18.71 17.95 250,920 74,160 8.7
21/05/2010
17.95
 432,710 18.86 18.86 17.95 172,110 106,740 3.2
20/05/2010
18.86
 224,420 18.67 19.05 17.99 64,150 71,000 -0.4
19/05/2010
18.67
 376,190 19.44 19.44 18.67 112,580 208,010 -4.7
18/05/2010
19.44
 298,850 20.01 20.01 19.44 101,200 100,000 0.1
17/05/2010
20.01
 452,490 20.58 20.58 19.82 172,040 126,850 2.4
14/05/2010
20.58
 319,700 20.96 20.96 20.58 62,200 55,400 0.4
13/05/2010
20.96
 373,540 20.39 20.96 20.39 152,400 50,160 5.5
12/05/2010
20.39
 384,220 20.58 20.58 20.20 201,940 74,630 6.8
11/05/2010
20.58
 190,680 20.58 20.77 20.39 14,280 1,810 0.7
10/05/2010
20.58
 357,650 20.77 20.77 20.39 115,000 4,000 6.0
07/05/2010
20.77
 517,010 20.96 20.96 20.20 55,620 12,130 2.4
06/05/2010
20.96
 190,640 21.15 21.34 20.96 15,260 21,510 -0.3
05/05/2010
21.15
 168,570 21.34 21.34 20.96 19,770 1,840 1.0
04/05/2010
21.34
 236,730 21.15 21.72 21.15 56,670 15,840 2.3
29/04/2010
21.15
 334,660 21.34 21.53 21.15 25,150 27,410 -0.1
28/04/2010
21.34
 374,960 21.72 21.72 21.34 41,270 54,000 -0.7
27/04/2010
21.72
 262,640 22.10 22.10 21.72 152,400 63,650 5.1
26/04/2010
22.10
 500,070 22.10 22.29 21.72 246,150 191,810 3.2
22/04/2010
22.10
 916,030 21.53 22.48 22.10 119,960 61,000 3.4
21/04/2010
21.53
 803,400 20.58 21.53 20.77 21,800 218,720 -11.0
20/04/2010
20.58
 290,420 20.96 21.15 20.39 1,300 162,380 -8.7
19/04/2010
20.96
 266,890 21.15 21.15 20.58 5,760 118,240 -6.2
16/04/2010
21.15
 506,180 21.34 21.72 20.96 13,380 343,150 -18.3
15/04/2010
21.34
 368,280 21.53 21.72 21.34 102,230 167,860 -3.7
14/04/2010
21.53
 643,760 21.53 21.72 21.15 12,050 295,790 -15.9
13/04/2010
21.53
 296,490 21.72 21.72 21.34 1,400 152,340 -8.5
12/04/2010
21.72
 141,940 22.29 22.29 21.72 10,040 62,310 -3.0
09/04/2010
22.29
 265,740 21.91 22.29 21.91 120,580 62,960 3.4
08/04/2010
21.91
 391,650 21.72 22.48 21.72 47,390 137,280 -5.2
07/04/2010
21.72
 119,360 21.91 21.91 21.53 6,850 58,130 -2.9
06/04/2010
21.91
 293,520 22.10 22.29 21.91 104,340 50,380 3.1
05/04/2010
22.10
 139,770 22.10 22.29 22.10 89,860 0 5.2
02/04/2010
22.10
 157,640 22.10 22.29 21.91 109,550 41,660 3.9
01/04/2010
22.10
 283,790 21.34 22.10 21.15 150,420 38,000 6.4
31/03/2010
21.34
 107,400 21.34 21.72 21.34 36,750 17,510 1.1
30/03/2010
21.34
 308,780 21.91 21.91 21.34 10,300 243,400 -13.1
29/03/2010
21.91
 88,630 22.10 22.10 21.72 11,840 14,690 -0.2
26/03/2010
22.10
 146,580 21.91 22.10 21.72 70,550 95,390 -1.4
25/03/2010
21.91
 150,070 22.10 22.10 21.72 15,260 1,260 0.8
24/03/2010
22.10
 160,260 22.10 22.67 22.10 28,090 4,000 1.4
23/03/2010
22.10
 179,610 22.48 22.48 22.10 305,878 291,778 0.8
22/03/2010
22.48
 186,960 22.86 22.86 22.48 14,440 102,340 -5.2
19/03/2010
22.86
 103,310 22.67 22.86 22.48 23,310 11,880 0.7
18/03/2010
22.67
 135,450 22.48 22.67 22.29 410 12,260 -0.7
17/03/2010
22.48
 193,160 22.67 22.86 22.48 6,370 77,500 -4.2
16/03/2010
22.67
 300,680 23.44 23.44 22.67 2,300 45,690 -2.6
15/03/2010
23.44
 209,830 23.82 24.01 23.44 28,150 36,430 -0.5
12/03/2010
23.82
 326,750 23.82 24.01 23.44 33,740 0 2.1
11/03/2010
23.82
 190,140 24.01 24.01 23.82 88,260 36,510 3.2
10/03/2010
24.01
 498,640 23.63 24.01 23.44 243,580 30,300 13.3
09/03/2010
23.63
 291,250 23.44 23.63 23.44 174,840 2,070 10.7
08/03/2010
23.44
 155,290 23.25 23.63 23.25 23,970 1,200 1.4
05/03/2010
23.25
 338,550 23.06 23.25 22.86 235,370 5,580 13.9
04/03/2010
23.06
 419,540 22.29 23.06 22.48 130,370 6,540 7.4
03/03/2010
22.29
 298,100 21.53 22.48 21.72 63,140 23,850 2.2
02/03/2010
21.53
 145,210 21.72 21.91 21.53 61,400 59,570 0.1
01/03/2010
21.72
 204,830 21.53 22.10 21.53 43,210 127,600 -4.8
26/02/2010
21.53
 496,070 21.53 21.91 21.15 352,530 532,370 -10.1
25/02/2010
21.53
 324,110 22.10 22.10 21.53 157,150 296,180 -7.9
24/02/2010
22.10
 198,700 21.91 22.10 21.72 113,410 40,720 4.2
23/02/2010
21.91
 138,450 22.67 22.67 21.91 41,570 51,100 -0.6
22/02/2010
22.67
 127,270 22.67 23.25 22.48 70,810 52,530 1.1
12/02/2010
22.67
 181,550 22.29 22.86 22.48 61,410 10,800 3.0
11/02/2010
22.29
 211,940 21.34 22.29 21.34 89,480 0 5.2
10/02/2010
21.34
 167,710 20.77 21.53 21.15 65,040 15,180 2.8
09/02/2010
20.77
 232,940 21.53 21.72 20.77 30,100 175,460 -8.0
08/02/2010
21.53
 105,880 22.10 22.10 21.53 36,560 45,770 -0.5
05/02/2010
22.10
 180,450 22.67 22.67 22.10 18,390 96,230 -4.5
04/02/2010
22.67
 372,570 22.48 22.86 22.48 26,840 42,960 -1.0
03/02/2010
22.48
 200,910 22.29 22.67 22.29 30,440 27,460 0.2
02/02/2010
22.29
 92,600 22.29 22.48 22.10 45,300 38,300 0.4
01/02/2010
22.29
 84,880 22.10 22.29 21.91 33,660 1,600 1.9
29/01/2010
22.10
 166,940 21.91 22.48 21.91 70,280 70,960 -0.0
28/01/2010
21.91
 189,310 22.10 22.48 21.91 52,430 0 3.0
27/01/2010
22.10
 293,710 23.06 23.06 22.10 75,870 165,340 -5.2
26/01/2010
23.06
 412,170 22.48 23.25 22.86 55,390 129,280 -4.4
25/01/2010
22.48
 209,700 22.48 22.86 22.48 90,100 22,300 4.0
22/01/2010
22.48
 200,130 22.86 23.25 22.29 89,170 38,000 3.1
21/01/2010
22.86
 215,190 23.06 23.44 22.86 131,700 2,120 7.8
20/01/2010
23.06
 255,340 24.20 24.20 23.06 67,240 187,500 -7.4
19/01/2010
24.20
 190,540 23.06 24.20 23.82 55,880 26,910 1.8
18/01/2010
23.06
 194,500 24.20 24.20 23.06 91,280 30,000 3.8
15/01/2010
24.20
 155,100 24.77 24.77 24.20 64,800 69,370 -0.3
14/01/2010
24.77
 76,820 24.77 25.15 24.77 15,890 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |