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)
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
17/02/2023
21.56
 3,873,700 21.61 21.71 21.32 961,500 357,588 13.3
16/02/2023
21.61
 6,707,900 20.68 21.81 20.73 259,700 85,739 3.8
15/02/2023
20.68
 5,022,800 20.15 21.03 20.15 636,200 400 13.4
14/02/2023
20.15
 3,033,000 20.15 20.54 20.05 694,500 295,565 8.2
13/02/2023
20.15
 7,262,600 19.85 20.49 19.36 2,432,120 88,971 48.3
10/02/2023
19.85
 2,889,700 20.39 20.39 19.66 343,400 77,400 5.4
09/02/2023
20.39
 6,237,800 19.07 20.39 19.12 384,700 136,000 5.2
08/02/2023
19.07
 3,300,300 18.92 19.36 18.58 361,800 200 7.1
07/02/2023
18.92
 2,588,100 18.92 19.27 18.73 434,800 41,028 7.6
06/02/2023
18.92
 3,088,500 18.87 19.07 18.34 608,300 382,200 4.4
03/02/2023
18.87
 2,524,700 19.22 19.46 18.78 94,100 0 1.8
02/02/2023
19.22
 4,769,900 19.27 19.56 18.92 348,750 6,400 6.7
01/02/2023
19.27
 6,665,500 20.54 20.73 19.27 1,220,800 14,000 23.8
31/01/2023
20.54
 4,179,100 20.10 20.54 20.00 177,000 340,707 -3.4
30/01/2023
20.10
 3,625,500 20.44 20.88 20.00 155,400 40,400 2.4
27/01/2023
20.44
 3,788,600 20.54 21.42 20.44 256,700 18,751 5.0
19/01/2023
20.54
 3,185,800 20.39 20.63 20.15 752,700 108,400 13.5
18/01/2023
20.39
 3,086,200 20.49 21.03 20.34 303,800 361,700 -1.2
17/01/2023
20.49
 4,802,000 19.56 20.54 19.51 704,900 16,142 14.4
16/01/2023
19.56
 3,276,300 19.51 19.90 19.46 101,400 314,101 -4.3
13/01/2023
19.51
 3,045,500 19.75 19.95 19.31 554,100 277,900 5.5
12/01/2023
19.75
 10,071,900 18.48 19.75 18.68 1,853,100 141,739 34.6
11/01/2023
18.48
 3,276,100 18.43 18.78 18.39 1,217,500 70,903 21.7
10/01/2023
18.43
 3,952,300 18.24 18.78 18.24 1,564,500 43,339 28.7
09/01/2023
18.24
 3,552,900 17.99 18.58 17.90 567,600 12,300 10.4
06/01/2023
17.99
 4,907,500 18.58 18.97 17.99 64,000 410 1.2
05/01/2023
18.58
 3,673,400 18.73 18.78 18.34 747,600 2,210 14.2
04/01/2023
18.73
 6,221,500 18.14 19.02 17.90 667,300 270,520 7.6
03/01/2023
18.14
 7,108,700 17.46 18.48 17.60 964,200 501,200 8.6
30/12/2022
17.46
 3,083,700 17.50 17.70 17.31 1,518,300 39,428 26.4
29/12/2022
17.50
 3,229,800 17.90 17.90 17.16 1,061,100 100 19.0

Chính sách bảo mật | Điều khoản sử dụng |