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)
12/07/2023
24.64
 4,093,600 24.30 24.89 24.45 193,500 413,800 -5.6
11/07/2023
24.30
 4,751,200 24.35 24.64 24.25 115,100 1,100,800 -24.6
10/07/2023
24.35
 6,552,800 24.30 24.89 24.30 203,000 3,148,300 -73.7
07/07/2023
24.30
 3,910,900 24.45 24.50 24.06 207,300 1,444,500 -30.8
06/07/2023
24.45
 6,605,000 24.94 25.08 24.06 72,100 287,600 -5.4
05/07/2023
24.94
 3,651,800 25.28 25.33 24.94 202,400 300 5.2
04/07/2023
25.28
 9,873,500 24.30 25.38 24.20 252,600 81,500 4.3
03/07/2023
24.30
 3,060,500 23.96 24.40 23.91 190,400 7,000 4.5
30/06/2023
23.96
 2,740,900 24.06 24.06 23.76 867,700 7,900 21.1
29/06/2023
24.06
 5,330,700 23.86 24.35 24.01 274,900 7,000 6.6
28/06/2023
23.86
 3,022,500 24.20 24.40 23.86 211,300 166,500 1.1
27/06/2023
24.20
 4,162,200 23.91 24.74 23.96 296,500 126,400 4.2
26/06/2023
23.91
 5,430,000 23.57 23.96 23.27 822,500 437,000 9.3
23/06/2023
23.57
 13,240,100 24.45 24.45 23.47 1,272,100 216,500 25.6
22/06/2023
24.45
 6,771,000 24.35 24.94 24.20 630,600 96,900 13.3
21/06/2023
24.35
 8,034,600 23.91 24.74 23.91 63,100 271,500 -5.2
20/06/2023
23.91
 3,748,500 23.47 24.06 23.37 41,200 95,200 -1.3
19/06/2023
23.47
 4,907,300 23.32 23.86 23.27 19,200 2,100 0.4
16/06/2023
23.32
 5,866,200 23.86 24.11 23.32 51,900 1,081,100 -25.0
15/06/2023
23.86
 7,133,000 22.88 23.86 22.79 453,200 153,000 7.2
14/06/2023
22.88
 3,419,700 23.32 23.62 22.88 306,500 741,000 -10.3
13/06/2023
23.32
 3,982,300 22.88 23.32 22.79 1,075,600 14,300 25.2
12/06/2023
22.88
 4,827,800 23.08 23.08 22.49 35,000 645,200 -14.2
09/06/2023
23.08
 5,399,900 23.13 23.23 22.54 69,700 76,700 -0.2
08/06/2023
23.13
 6,266,200 23.91 24.40 23.13 121,600 287,900 -4.1
07/06/2023
23.91
 3,697,400 23.67 23.96 23.57 27,200 49,300 -0.5
06/06/2023
23.67
 3,724,200 23.67 24.11 23.42 31,500 2,800 0.7
05/06/2023
23.67
 5,161,800 23.76 24.35 23.62 342,600 160,000 4.5
02/06/2023
23.76
 5,935,000 23.37 23.86 23.27 454,300 110,000 8.3
01/06/2023
23.37
 4,033,900 23.67 23.67 23.13 0 131,200 -3.1
31/05/2023
23.67
 6,583,800 23.52 23.86 23.27 852,200 277,900 13.9
30/05/2023
23.52
 5,376,600 23.18 23.57 23.13 43,700 125,200 -1.9
29/05/2023
23.18
 5,465,600 23.32 23.67 23.08 94,400 413,600 -7.6
26/05/2023
23.32
 4,041,200 23.42 23.57 23.23 16,100 107,200 -2.2
25/05/2023
23.42
 10,037,900 22.88 23.76 22.35 308,800 535,900 -5.3
24/05/2023
22.88
 4,210,900 23.08 23.47 22.88 9,300 102,400 -2.2
23/05/2023
23.08
 6,295,900 23.03 23.57 22.74 12,800 517,300 -11.9
22/05/2023
23.03
 4,187,900 22.93 23.47 22.98 920,000 229,900 16.3
19/05/2023
22.93
 11,548,200 21.95 23.18 22.20 719,400 200,500 12.1
18/05/2023
21.95
 5,588,000 21.47 22.20 21.47 226,500 22,900 4.5
17/05/2023
21.47
 4,404,000 21.86 22.10 21.42 386,400 100 8.7
16/05/2023
21.86
 5,483,700 21.37 22.25 21.56 1,186,200 67,600 25.0
15/05/2023
21.37
 7,367,900 21.95 22.10 21.37 1,625,700 625,000 22.2
12/05/2023
21.95
 3,952,600 21.81 22.10 21.56 370,100 2,300 8.2
11/05/2023
21.81
 8,778,900 21.37 22.49 21.47 711,100 72,700 14.3
10/05/2023
21.37
 3,567,000 21.42 21.61 21.32 67,200 164,700 -2.1
09/05/2023
21.42
 11,280,100 20.68 21.91 20.73 182,600 81,000 2.2
08/05/2023
20.68
 5,073,500 20.10 20.98 20.24 138,700 153,100 -0.3
05/05/2023
20.10
 1,607,100 19.95 20.10 19.90 52,600 56,500 -0.1
04/05/2023
19.95
 2,769,800 20.39 20.39 19.90 8,100 98,400 -1.8
28/04/2023
20.39
 2,085,500 20.29 20.68 20.29 733,100 200 15.3
27/04/2023
20.29
 3,845,800 20.24 20.83 20.29 21,600 86,700 -1.4
26/04/2023
20.24
 1,788,000 20.05 20.24 19.75 1,328,959 1,415,459 -1.8
25/04/2023
20.05
 1,660,300 19.95 20.24 19.85 12,300 64,489 -1.1
24/04/2023
19.95
 1,121,800 19.85 19.95 19.71 35,200 42,783 -0.2
21/04/2023
19.85
 2,446,800 19.95 20.19 19.85 211,000 31,900 3.6
20/04/2023
19.95
 1,808,200 20.15 20.15 19.85 60,000 81,600 -0.4
19/04/2023
20.15
 1,940,400 20.15 20.34 20.00 500 286,667 -5.9
18/04/2023
20.15
 2,232,100 19.90 20.15 19.95 95,600 708,000 -12.6
17/04/2023
19.90
 2,578,100 20.05 20.19 19.85 31,500 592,000 -11.4
14/04/2023
20.05
 6,248,800 20.54 20.88 20.05 46,900 1,247,900 -24.6
13/04/2023
20.54
 7,702,600 20.68 21.37 20.54 456,700 1,891,000 -30.1
12/04/2023
20.68
 3,709,600 20.68 21.17 20.54 99,900 1,051,336 -20.1
11/04/2023
20.68
 5,889,700 20.34 21.03 20.34 94,000 1,530,000 -30.4
10/04/2023
20.34
 2,632,200 20.29 20.78 20.24 18,200 658,700 -13.3
07/04/2023
20.29
 3,384,300 20.54 20.59 20.24 38,400 477,600 -9.1
06/04/2023
20.54
 4,417,700 20.93 20.98 20.54 56,900 23,800 0.7
05/04/2023
20.93
 3,285,100 20.63 21.27 20.68 52,300 13,808 0.8
04/04/2023
20.63
 3,261,300 20.68 20.88 20.63 1,144 5,000 -0.1
03/04/2023
20.68
 6,941,200 19.85 20.73 20.39 629,000 1,886,469 -26.6
31/03/2023
19.85
 3,106,300 19.71 19.95 19.51 274,400 756,500 -9.8
30/03/2023
19.71
 2,484,900 19.80 20.05 19.66 3,600 693,800 -13.9
29/03/2023
19.80
 1,752,700 19.80 20.15 19.71 4,300 373,700 -7.5
28/03/2023
19.80
 2,567,700 19.75 20.29 19.75 400 578,732 -11.7
27/03/2023
19.75
 3,185,700 19.61 19.75 19.41 402,700 1,037,100 -12.8
24/03/2023
19.61
 2,944,800 19.56 19.80 19.56 330,100 689,600 -7.2
23/03/2023
19.56
 2,383,100 19.31 19.75 19.12 105,200 881,800 -15.5
22/03/2023
19.31
 2,157,400 19.27 19.71 19.31 107,600 493,600 -7.7
21/03/2023
19.27
 2,575,300 19.12 19.41 18.92 251,500 732,700 -0.9
20/03/2023
19.12
 6,616,500 20.34 20.34 19.07 615,325 751,951 -2.7
17/03/2023
20.34
 2,475,400 20.15 20.54 20.24 863,200 473,000 8.1
16/03/2023
20.15
 2,458,900 20.98 20.98 20.10 494,500 674,000 -3.7
15/03/2023
20.98
 3,258,500 20.15 21.03 20.29 684,800 336,000 7.5
14/03/2023
20.15
 6,809,300 21.42 21.42 20.15 282,706 483,785 -4.1
13/03/2023
21.42
 2,883,300 21.42 21.47 21.07 374,900 145,757 5.0
10/03/2023
21.42
 5,396,100 21.91 21.91 21.12 14,600 89,600 -1.6
09/03/2023
21.91
 3,817,600 22.15 22.25 21.81 19,800 9,500 0.2
08/03/2023
22.15
 6,672,900 21.42 22.20 21.12 276,950 6,840 6.1
07/03/2023
21.42
 2,623,700 21.12 21.61 20.98 24,900 214,848 -4.2
06/03/2023
21.12
 2,872,600 21.17 21.51 20.88 300,000 37,608 5.7
03/03/2023
21.17
 3,953,200 21.22 21.76 21.03 198,500 68,000 2.8
02/03/2023
21.22
 4,602,100 21.51 21.71 20.88 297,000 1,252,500 -20.7
01/03/2023
21.51
 5,697,000 20.73 21.61 20.63 225,900 828,321 -13.3
28/02/2023
20.73
 2,184,200 20.54 20.98 20.49 1,137,500 273,804 18.3
27/02/2023
20.54
 4,274,100 20.34 20.83 19.80 549,900 10,253 11.3
24/02/2023
20.34
 3,611,300 21.32 21.81 20.34 139,100 183,600 -0.9
23/02/2023
21.32
 6,745,100 20.83 21.32 19.75 118,500 83,392 0.8
22/02/2023
20.83
 8,975,500 21.71 22.44 20.83 251,000 153,028 2.1
21/02/2023
21.71
 6,085,900 22.00 22.39 21.71 742,400 183,792 12.4
20/02/2023
22.00
 4,600,000 21.56 22.10 21.42 558,500 50,900 11.4

Chính sách bảo mật | Điều khoản sử dụng |