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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |