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)
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
23/01/2024
27.28
 6,998,000 26.70 27.38 26.70 1,156,300 59,100 30.2
22/01/2024
26.65
 2,448,100 26.80 26.89 26.45 134,000 71,900 1.7
19/01/2024
26.75
 2,119,800 26.89 26.99 26.65 417,200 71,500 9.5
18/01/2024
26.75
 3,449,700 26.89 27.04 26.55 50,600 1,144,200 -29.8
17/01/2024
26.94
 4,607,900 26.99 27.28 26.84 585,800 51,500 14.8
16/01/2024
26.89
 2,419,600 26.70 26.89 26.55 200 20,700 -0.6
15/01/2024
26.70
 6,363,700 26.40 26.84 26.40 1,674,500 865,600 22.1
12/01/2024
26.31
 5,376,400 26.55 26.60 26.06 685,100 1,242,500 -15.0
11/01/2024
26.40
 3,921,700 26.50 26.50 26.01 4,100 1,559,100 -41.7
10/01/2024
26.36
 4,480,600 26.31 26.45 26.11 691,500 1,050,600 -9.7
09/01/2024
26.16
 9,948,800 26.65 26.75 25.92 27,100 1,630,600 -43.2
08/01/2024
26.75
 5,211,800 27.24 27.38 26.70 7,800 768,000 -21.0
05/01/2024
27.19
 2,793,300 27.58 27.58 27.19 20,500 633,900 -17.2
04/01/2024
27.48
 4,302,700 27.72 27.92 27.48 135,800 577,300 -12.4
03/01/2024
27.58
 2,960,600 27.33 27.58 27.24 117,800 280,200 -4.5
02/01/2024
27.38
 2,793,300 27.87 27.87 27.38 3,100 43,700 -1.1
29/12/2023
27.68
 3,265,400 27.38 27.68 27.24 920,000 14,000 25.5
28/12/2023
27.38
 2,937,400 27.68 27.68 27.19 406,400 272,400 3.8
27/12/2023
27.68
 2,028,000 27.48 27.77 27.43 494,000 23,200 13.3
26/12/2023
27.48
 1,947,600 27.68 28.02 27.48 70,000 82,400 -0.3
25/12/2023
27.68
 2,634,000 27.19 27.68 27.19 880,600 19,400 24.3
22/12/2023
27.19
 1,788,600 27.43 27.53 27.09 263,300 58,200 5.7
21/12/2023
27.43
 2,161,300 27.38 27.48 26.99 536,000 171,500 10.2
20/12/2023
27.38
 2,421,600 26.89 27.38 26.80 234,900 77,600 4.3
19/12/2023
26.89
 2,665,100 26.40 26.89 26.40 201,700 140,600 1.7
18/12/2023
26.40
 1,635,100 26.40 26.75 26.21 15,000 51,000 -1.0
15/12/2023
26.40
 2,754,200 26.60 26.99 26.40 120,000 1,124,500 -27.1
14/12/2023
26.60
 2,620,500 26.89 27.24 26.60 15,000 127,900 -3.1
13/12/2023
26.89
 6,997,400 27.92 27.97 26.45 18,200 828,800 -22.6
12/12/2023
27.92
 2,041,000 27.82 27.97 27.58 184,600 27,500 4.4
11/12/2023
27.82
 2,235,800 27.87 28.26 27.68 2,000 307,100 -8.7
08/12/2023
27.87
 3,989,900 27.63 27.87 27.19 271,500 58,800 6.1
07/12/2023
27.63
 7,681,300 28.46 28.46 27.09 82,900 286,400 -5.8
06/12/2023
28.46
 5,331,400 28.12 28.51 27.68 505,000 61,300 12.8
05/12/2023
28.12
 7,871,100 28.16 29.14 28.07 15,100 302,300 -8.4
04/12/2023
28.16
 6,103,400 27.72 28.36 27.77 54,200 194,000 -4.0

Chính sách bảo mật | Điều khoản sử dụng |