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

30.60
1.30
(4.44%)
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)
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
01/12/2023
27.72
 3,944,500 27.38 28.02 27.24 323,800 436,200 -3.2
30/11/2023
27.38
 5,420,200 27.92 28.21 27.38 306,500 836,400 -14.9
29/11/2023
27.92
 10,971,600 26.70 28.02 26.80 679,600 12,500 18.7
28/11/2023
26.70
 2,460,100 26.75 26.84 26.11 22,500 69,700 -1.3
27/11/2023
26.75
 4,919,300 26.40 26.94 26.11 1,202,200 1,000 32.7
24/11/2023
26.40
 4,064,500 26.01 26.40 25.48 455,200 74,600 10.1
23/11/2023
26.01
 6,999,100 27.09 27.68 26.01 1,125,800 355,100 21.3
22/11/2023
27.09
 3,895,600 27.19 27.19 26.75 504,500 187,000 8.7
21/11/2023
27.19
 7,375,600 26.11 27.19 26.21 100,000 7,700 2.5
20/11/2023
26.11
 2,804,700 25.82 26.36 25.52 287,200 0 7.7
17/11/2023
25.82
 8,466,800 26.70 26.70 25.43 171,800 221,500 -1.4
16/11/2023
26.70
 2,519,200 26.36 26.70 26.16 0 0 0
15/11/2023
26.36
 5,037,000 26.80 27.19 26.36 154,800 98,400 1.6
14/11/2023
26.80
 3,746,100 26.75 27.19 26.50 414,000 74,228 9.3
13/11/2023
26.75
 4,844,400 26.21 26.84 26.16 147,400 25,400 3.3
10/11/2023
26.21
 5,559,700 26.55 26.89 26.21 10,000 921,900 -24.7
09/11/2023
26.55
 7,637,100 26.75 26.84 26.21 500,200 580,400 -2.2
08/11/2023
26.75
 5,016,700 25.72 26.75 25.28 602,300 53,000 14.6
07/11/2023
25.72
 5,312,400 25.28 26.26 24.89 97,600 131,000 -0.9
06/11/2023
25.28
 3,041,200 25.18 25.38 24.79 702,600 342,300 9.3
03/11/2023
25.18
 4,243,900 25.08 25.28 24.59 1,403,800 228,100 29.9
02/11/2023
25.08
 4,679,100 24.15 25.33 24.25 730,600 38,600 17.5
01/11/2023
24.15
 3,897,300 23.03 24.15 22.59 704,900 16,300 16.4
31/10/2023
23.03
 10,709,100 23.96 24.25 22.30 2,473,300 273,300 51.4
30/10/2023
23.96
 3,226,000 25.23 26.01 23.96 140,500 48,400 2.3
27/10/2023
25.23
 7,641,800 24.59 25.52 24.30 1,067,600 1,097,400 -0.8
26/10/2023
24.59
 13,804,400 26.40 26.40 24.59 2,069,100 901,800 29.5
25/10/2023
26.40
 4,797,900 26.99 27.19 26.40 10,500 281,800 -7.4
24/10/2023
26.99
 4,362,900 27.28 27.28 26.45 304,000 474,700 -4.7
23/10/2023
27.28
 6,585,600 27.68 27.68 26.40 555,000 778,800 -6.1
20/10/2023
27.68
 8,846,500 27.19 27.68 26.06 759,700 367,000 10.9
19/10/2023
27.19
 7,221,800 27.19 27.68 26.89 1,276,100 134,900 31.8
18/10/2023
27.19
 13,617,300 26.40 27.58 25.77 2,405,000 624,700 48.8
17/10/2023
26.40
 7,673,400 28.07 28.21 26.40 325,800 65,100 7.1
16/10/2023
28.07
 11,817,500 27.82 29.24 27.77 244,500 112,100 3.9
13/10/2023
27.82
 8,014,000 27.38 28.07 27.09 50,900 59,100 -0.2
12/10/2023
27.38
 9,743,200 27.19 27.97 26.99 44,400 124,900 -2.3
11/10/2023
27.19
 15,292,100 25.62 27.38 25.52 1,067,200 1,079,400 -0.5
10/10/2023
25.62
 5,478,500 25.92 26.16 25.52 389,900 0 10.4
09/10/2023
25.92
 5,719,100 25.23 26.31 25.77 50,300 53,800 -0.1
06/10/2023
25.23
 2,152,700 25.28 25.38 24.64 57,600 166,300 -2.8
05/10/2023
25.28
 5,525,000 24.89 25.72 24.69 15,800 872,100 -22.1
04/10/2023
24.89
 3,612,200 24.01 25.18 23.67 13,900 800,300 -19.6
03/10/2023
24.01
 3,544,800 25.43 25.43 23.96 16,900 249,100 -5.8
02/10/2023
25.43
 2,759,800 25.23 25.92 24.84 302,000 146,100 4.1
29/09/2023
25.23
 2,401,000 25.57 25.72 25.03 2,500 741,100 -19.1
28/09/2023
25.57
 4,507,300 24.64 25.57 24.55 1,099,800 853,400 6.5
27/09/2023
24.64
 3,114,700 23.47 24.64 23.42 599,700 256,200 8.4
26/09/2023
23.47
 3,500,800 23.47 24.40 23.18 499,200 296,900 4.9
25/09/2023
23.47
 3,626,000 24.89 25.48 23.47 309,300 188,900 2.9
22/09/2023
24.89
 7,738,200 25.92 25.92 24.35 266,000 647,700 -10.0
21/09/2023
25.92
 3,447,600 26.40 26.60 25.92 88,200 69,700 0.5
20/09/2023
26.40
 3,095,000 26.06 26.45 26.16 480,000 502,700 -0.6
19/09/2023
26.06
 3,895,600 26.06 26.40 25.52 420,800 5,300 11.1
18/09/2023
26.06
 3,910,700 26.60 26.89 25.96 0 0 0
15/09/2023
26.60
 6,368,900 26.21 27.58 26.40 210,400 81,700 3.6
14/09/2023
26.21
 6,526,800 25.92 26.50 25.67 1,131,900 94,500 27.7
13/09/2023
25.92
 6,796,700 25.87 26.55 25.67 96,200 300 2.6
12/09/2023
25.87
 3,616,500 25.43 25.87 25.28 340,400 202,500 3.6
11/09/2023
25.43
 8,476,500 25.87 26.60 25.43 99,200 267,600 -4.5
08/09/2023
25.87
 4,069,900 25.92 26.01 25.67 114,400 50,300 1.7
07/09/2023
25.92
 8,389,300 25.48 26.01 25.18 930,700 128,900 20.9
06/09/2023
25.48
 4,262,200 25.33 25.72 25.28 321,100 17,100 7.9
05/09/2023
25.33
 5,413,300 24.94 25.67 25.23 454,800 18,100 11.3

Chính sách bảo mật | Điều khoản sử dụng |