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

34.25
-2.55
(-6.93%)
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) 		0.30 0.82% 198,729,000 -12,252,500 -526.4
34.25
45
34.25
2 tháng
(2026-01-19) 		7.50 25.60% 401,840,700 -1,485,500 -176.4
27.40
45
34.25
3 tháng
(2025-12-22) 		8.90 31.90% 575,910,100 3,084,300 -51.3
26.50
45
34.25
6 tháng
(2025-09-22) 		15.24 70.66% 1,073,431,300 37,270,300 817.8
18.90
45
34.25
12 tháng
(2025-03-25) 		14.45 64.69% 2,036,213,600 10,184,173 290.6
16.28
45
34.25
24 tháng
(2024-04-01) 		4.68 14.55% 2,994,109,000 -52,327,513 -1,445.1
16.28
45
34.25
36 tháng
(2023-04-05) 		15.87 75.84% 4,274,256,300 -66,332,290 -1,877.1
16.28
45
34.25
60 tháng
(2021-04-15) 		20.28 122.75% 7,992,540,300 21,592,580 -407.3
12.47
45
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |