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

29.95
0.65
(2.22%)
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
(2025-12-29) 		-1.10 -3.86% 183,204,400 -699,400 -21.4
27.40
30.40
29.30
2 tháng
(2025-11-28) 		0.70 2.62% 338,849,200 14,701,800 380.7
23.60
30.40
29.30
3 tháng
(2025-10-29) 		6.95 33.99% 601,825,500 38,700,200 980.5
20.25
30.40
29.30
6 tháng
(2025-07-31) 		6.72 32.47% 1,061,689,400 34,278,000 886.8
18.90
30.40
29.30
12 tháng
(2025-02-03) 		4.57 19.99% 1,822,093,000 2,917,574 252.1
16.28
30.40
29.30
24 tháng
(2024-02-07) 		-0.72 -2.54% 2,872,053,300 -73,856,367 -1,973.0
16.28
34.13
29.30
36 tháng
(2023-02-13) 		7.25 36.01% 4,072,336,900 -66,829,088 -1,743.5
16.28
34.13
29.30
60 tháng
(2021-02-22) 		10.14 58.73% 7,969,593,800 13,926,180 -456.9
12.47
34.13
29.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/12/2022
17.90
 4,835,100 17.55 17.99 17.26 1,658,400 16,000 30.1
27/12/2022
17.55
 6,454,900 17.21 17.55 16.14 1,778,300 772,400 18.1
26/12/2022
17.21
 7,246,200 17.50 18.04 17.06 2,258,100 306,274 34.4
23/12/2022
17.50
 5,202,600 17.31 17.70 16.92 1,409,700 2,554 25.2
22/12/2022
17.31
 3,601,400 17.21 17.70 17.02 700,800 1,000 12.4
21/12/2022
17.21
 5,944,300 17.11 17.75 16.58 727,700 24,700 12.4
20/12/2022
17.11
 8,767,200 16.62 17.11 15.94 2,080,700 8,900 36.3
19/12/2022
16.62
 5,235,200 17.36 17.55 16.62 730,910 126,500 10.3
16/12/2022
17.36
 6,014,300 17.31 17.85 16.87 1,159,200 265,112 15.9
15/12/2022
17.31
 4,669,300 17.31 17.70 17.02 1,028,800 6,900 18.1
14/12/2022
17.31
 8,231,200 16.62 17.55 16.67 1,074,400 19,217 18.7
13/12/2022
16.62
 4,715,200 16.14 16.62 15.89 250,400 17,800 4.0
12/12/2022
16.14
 8,601,700 16.48 17.31 16.14 135,700 6,900 2.1
09/12/2022
16.48
 4,371,400 16.62 16.67 16.23 264,300 61,809 3.4
08/12/2022
16.62
 7,152,900 16.23 16.87 15.84 56,400 154,422 -1.7
07/12/2022
16.23
 6,249,000 16.14 16.72 15.94 196,400 6,600 3.2
06/12/2022
16.14
 12,148,400 16.43 17.02 15.94 113,900 1,000 1.9
05/12/2022
16.43
 8,493,000 15.99 17.06 16.28 339,000 110,442 3.8
02/12/2022
15.99
 8,676,700 14.96 15.99 15.01 1,433,300 68,100 22.3
01/12/2022
14.96
 11,651,500 15.45 16.04 14.57 342,106 279,800 1.0
30/11/2022
15.45
 9,330,400 14.96 15.74 14.96 2,816,500 197,300 41.4
29/11/2022
14.96
 11,314,900 13.98 14.96 13.69 128,300 389,605 -4.0
28/11/2022
13.98
 8,532,900 13.20 14.08 13.20 92,600 36,173 0.8
25/11/2022
13.20
 4,463,700 12.71 13.20 12.62 8,700 0 0.1
24/11/2022
12.71
 7,244,100 13.30 13.35 12.37 238,000 54,500 2.4
23/11/2022
13.30
 4,794,400 13.89 14.18 13.20 487,800 172,200 4.3
22/11/2022
13.89
 11,845,100 13.06 13.94 12.91 538,400 40,705 7.1
21/11/2022
13.06
 4,859,700 12.66 13.15 12.42 148,900 11,900 1.8
18/11/2022
12.66
 11,163,700 13.59 13.59 12.66 41,005 1,344,700 -16.9
17/11/2022
13.59
 5,580,900 13.30 13.74 12.81 1,132,000 425,676 9.8
16/11/2022
13.30
 17,590,000 12.47 13.30 11.64 2,241,000 332,405 26.0
15/11/2022
12.47
 782,700 13.40 13.40 12.47 127,205 24,800 1.3
14/11/2022
13.40
 5,027,700 14.38 14.38 13.40 1,440,731 888,000 7.6

Chính sách bảo mật | Điều khoản sử dụng |