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

30.10
0.80
(2.73%)
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)
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
13/03/2024
30.66
 7,366,400 29.83 30.71 29.58 489,100 617,000 -3.9
12/03/2024
29.63
 5,784,300 29.53 29.97 29.39 1,089,600 1,268,700 -5.4
11/03/2024
29.39
 8,490,400 30.12 30.12 29.24 405,700 1,754,200 -41.1
08/03/2024
30.12
 6,983,400 31.00 31.29 30.12 279,100 99,070 5.6
07/03/2024
30.90
 6,192,500 30.80 31.49 30.51 305,800 420,552 -3.6
06/03/2024
29.97
 4,583,300 31.00 31.20 29.83 267,400 124,796 4.5
05/03/2024
31.05
 5,327,700 30.66 31.29 30.46 217,684 1,417,300 -37.7
04/03/2024
30.80
 8,859,100 31.29 31.49 30.46 133,121 2,939,003 -88.6
01/03/2024
31.10
 7,434,600 30.22 31.20 29.92 320,700 389,932 -2.2
29/02/2024
30.22
 6,362,800 30.22 30.51 29.68 937,500 1,438,900 -15.2
28/02/2024
30.12
 22,282,100 28.51 30.12 28.46 2,093,700 837,157 38.1
27/02/2024
28.16
 6,459,000 27.68 28.21 27.38 13,900 2,271,984 -64.1
26/02/2024
27.48
 6,084,300 27.77 27.82 26.99 22,700 1,290,307 -35.5
23/02/2024
27.72
 6,007,700 28.75 28.80 27.48 358,900 1,161,600 -23.2
22/02/2024
28.65
 10,433,600 27.92 29.19 27.92 1,931,300 973,000 28.2
21/02/2024
27.87
 3,493,800 28.07 28.31 27.77 160,388 85,071 2.2
20/02/2024
28.07
 3,268,200 28.31 28.46 27.97 83,659 639,799 -16.0
19/02/2024
28.12
 7,262,000 27.87 28.60 27.87 738,935 1,106,912 -10.6
16/02/2024
27.87
 4,167,100 28.07 28.21 27.77 271,800 1,084,816 -23.2
15/02/2024
27.97
 4,521,300 28.21 28.31 27.77 176,000 1,074,142 -25.7
07/02/2024
28.12
 3,086,600 28.12 28.36 27.97 371,400 11,900 10.3
06/02/2024
28.12
 4,908,500 27.72 28.16 27.68 818,400 18,090 22.9
05/02/2024
27.63
 6,723,300 27.19 27.82 27.09 1,282,300 20,322 35.5
02/02/2024
27.19
 3,316,000 26.99 27.24 26.84 1,032,600 137,800 24.8
01/02/2024
26.94
 2,252,900 27.04 27.28 26.80 95,000 139,400 -1.2
31/01/2024
26.94
 3,896,400 27.43 27.43 26.75 22,400 48,000 -0.7
30/01/2024
27.33
 5,454,700 27.48 27.68 27.33 752,900 63,500 19.3
29/01/2024
26.99
 1,617,300 27.19 27.28 26.94 54,400 59,000 -0.1
26/01/2024
27.04
 2,422,800 27.19 27.28 27.04 484,400 0 13.4
25/01/2024
26.94
 2,061,900 27.04 27.19 26.75 5,100 22,700 -0.5
24/01/2024
27.09
 1,718,900 27.28 27.33 26.99 20,100 102,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |