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)
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
31/08/2023
24.94
 4,280,100 24.55 24.94 24.45 750,600 57,400 17.6
30/08/2023
24.55
 1,501,100 24.55 24.64 24.25 345,000 105,700 6.0
29/08/2023
24.55
 4,240,300 24.06 24.64 24.11 210,100 64,700 3.6
28/08/2023
24.06
 2,072,500 24.11 24.30 23.96 50,100 641,700 -14.5
25/08/2023
24.11
 2,659,100 23.96 24.20 23.62 7,000 241,400 -5.7
24/08/2023
23.96
 2,345,600 23.76 23.96 23.47 0 523,500 -12.6
23/08/2023
23.76
 2,302,300 23.47 23.81 23.08 496,400 163,900 8.0
22/08/2023
23.47
 3,224,800 23.47 23.71 22.35 73,000 313,500 -5.6
21/08/2023
23.47
 4,262,900 23.23 24.01 22.98 699,100 119,500 13.8
18/08/2023
23.23
 7,333,100 24.94 25.03 23.23 334,600 256,200 1.6
17/08/2023
24.94
 4,703,100 25.18 25.33 24.94 133,400 394,000 -6.7
16/08/2023
25.18
 6,296,300 24.99 25.77 25.03 245,500 1,088,900 -21.7
15/08/2023
24.99
 3,106,600 25.08 25.28 24.99 117,700 362,700 -6.3
14/08/2023
25.08
 3,988,100 24.94 25.18 24.84 95,100 828,500 -18.7
11/08/2023
24.94
 4,384,800 25.08 25.28 24.59 18,100 643,200 -15.8
10/08/2023
25.08
 3,940,700 25.23 25.77 24.99 27,000 91,600 -1.7
09/08/2023
25.23
 3,559,600 25.52 25.57 25.08 77,000 13,800 1.6
08/08/2023
25.52
 7,492,100 25.33 26.01 25.43 188,100 252,900 -1.7
07/08/2023
25.33
 3,598,200 25.28 25.48 25.13 17,500 53,400 -0.9
04/08/2023
25.28
 5,324,600 24.64 25.52 24.59 181,600 38,900 3.7
03/08/2023
24.64
 5,286,700 25.33 25.33 24.64 464,000 65,000 10.1
02/08/2023
25.33
 5,480,700 24.94 25.48 24.74 155,900 329,900 -4.4
01/08/2023
24.94
 6,487,300 25.62 25.82 24.94 396,100 307,600 2.3
31/07/2023
25.62
 5,281,500 25.87 26.26 25.62 24,700 77,300 -1.4
28/07/2023
25.87
 8,425,800 25.23 26.11 25.18 395,400 60,000 8.7
27/07/2023
25.23
 5,196,700 25.33 25.67 24.89 454,300 76,400 9.7
26/07/2023
25.33
 5,113,900 25.13 25.52 24.94 1,176,900 27,000 29.5
25/07/2023
25.13
 3,926,700 25.13 25.33 24.84 324,300 760,700 -11.1
24/07/2023
25.13
 6,756,900 24.45 25.43 24.59 312,700 141,900 4.3
21/07/2023
24.45
 2,136,500 24.25 24.59 24.25 62,500 6,200 1.4
20/07/2023
24.25
 3,243,700 24.30 24.45 24.01 49,700 501,000 -11.2
19/07/2023
24.30
 5,409,500 24.79 24.89 24.25 325,900 507,000 -4.6
18/07/2023
24.79
 3,225,900 24.89 25.33 24.74 164,300 103,600 1.6
17/07/2023
24.89
 5,517,600 24.55 25.13 24.45 66,500 249,300 -4.6
14/07/2023
24.55
 4,960,300 24.74 24.99 24.30 356,200 1,032,800 -17.0
13/07/2023
24.74
 3,774,800 24.64 25.08 24.55 126,400 764,500 -16.1

Chính sách bảo mật | Điều khoản sử dụng |