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

36.80
-0.30
(-0.81%)
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
(2026-02-23) 		-1.80 -4.93% 188,224,200 -16,103,400 -662.2
34.70
45
37.10
2 tháng
(2026-01-19) 		5.40 18.43% 391,335,900 -5,336,400 -312.2
27.40
45
37.10
3 tháng
(2025-12-18) 		7.60 28.04% 581,578,500 1,536,100 -124.0
26.50
45
37.10
6 tháng
(2025-09-19) 		12.45 55.97% 1,066,845,300 32,953,100 671.3
18.90
45
37.10
12 tháng
(2025-03-24) 		12.40 55.63% 2,030,919,800 6,278,273 153.5
16.28
45
37.10
24 tháng
(2024-03-28) 		3.21 10.20% 2,994,125,700 -58,162,913 -1,645.3
16.28
45
37.10
36 tháng
(2023-04-03) 		14.02 67.77% 4,273,954,000 -71,444,515 -2,039.6
16.28
45
37.10
60 tháng
(2021-04-13) 		18.48 113.87% 7,992,754,500 17,543,180 -547.5
12.47
45
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
29.14
 3,730,000 29.04 29.53 28.95 233,900 94,800 4.2
02/05/2024
28.90
 2,762,300 29.09 29.24 28.41 123,600 626,800 -14.9
26/04/2024
29.09
 3,120,200 28.85 29.48 28.85 48,100 217,000 -5.0
25/04/2024
29.24
 2,602,300 29.34 29.58 28.90 933,600 323,600 18.2
24/04/2024
29.53
 4,396,500 28.56 29.58 28.51 1,171,000 219,500 28.4
23/04/2024
28.46
 5,208,000 29.04 29.04 27.92 901,900 541,200 10.3
22/04/2024
28.95
 3,089,200 28.90 29.09 28.51 521,200 442,000 2.4
19/04/2024
28.65
 7,167,600 28.46 29.63 28.16 816,400 110,800 20.9
17/04/2024
28.70
 4,591,700 30.32 30.32 28.70 62,300 297,300 -7.2
16/04/2024
30.12
 9,195,100 29.97 30.22 28.90 901,900 813,500 2.5
15/04/2024
29.88
 13,390,100 32.52 32.71 29.88 342,300 1,998,700 -54.1
12/04/2024
32.08
 3,333,100 31.39 32.08 31.15 21,500 272,700 -8.1
11/04/2024
31.24
 5,663,500 30.90 31.54 30.71 632,000 702,200 -2.2
10/04/2024
31.10
 10,029,200 32.52 32.57 31.10 79,500 2,002,800 -63.0
09/04/2024
32.47
 4,375,900 32.27 32.66 31.98 469,600 1,119,000 -21.4
08/04/2024
32.17
 5,207,500 32.27 32.76 31.88 1,389,600 1,302,100 3.1
05/04/2024
32.17
 11,495,900 32.81 33.54 32.08 658,400 3,964,600 -111.4
04/04/2024
32.81
 7,512,600 33.30 33.69 32.81 218,400 1,595,600 -46.9
03/04/2024
33.15
 5,738,400 34.13 34.13 33.15 191,300 608,900 -14.5
02/04/2024
34.13
 15,201,400 32.17 34.13 31.59 1,645,100 175,200 49.2
01/04/2024
32.12
 6,560,400 31.68 32.47 31.59 859,400 100,800 25.0
29/03/2024
31.64
 6,651,700 31.88 32.57 31.59 417,400 2,076,900 -53.9
28/03/2024
31.49
 3,869,800 31.88 31.88 31.44 27,400 352,400 -10.5
27/03/2024
31.78
 5,074,200 32.66 32.66 31.64 78,600 388,900 -10.2
26/03/2024
31.98
 4,067,100 31.10 31.98 31.05 370,600 62,400 9.9
25/03/2024
31.05
 7,721,300 31.64 32.17 30.90 269,400 1,978,500 -55.2
22/03/2024
31.24
 7,423,300 31.64 31.78 31.15 83,100 2,256,700 -69.6
21/03/2024
31.64
 8,497,400 31.68 31.88 31.05 15,200 2,688,700 -86.0
20/03/2024
31.54
 4,752,400 31.05 31.54 30.80 192,100 336,300 -4.6
19/03/2024
30.76
 7,495,100 30.80 31.68 30.27 341,600 2,699,900 -74.8
18/03/2024
30.56
 14,286,900 32.27 32.52 30.07 848,400 2,555,100 -53.3
15/03/2024
32.08
 5,093,000 32.57 32.86 31.54 495,600 591,000 -3.3
14/03/2024
32.17
 16,354,900 31.10 32.76 31.00 2,788,700 639,400 71.1

Chính sách bảo mật | Điều khoản sử dụng |