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)
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
11/11/2022
14.38
 8,817,100 15.45 15.79 14.38 2,764,009 1,000 40.6
10/11/2022
15.45
 5,728,000 16.58 16.58 15.45 361,005 0 5.7
09/11/2022
16.58
 5,643,400 16.62 16.87 16.04 1,100,000 7,200 18.5
08/11/2022
16.62
 4,527,900 15.99 16.72 15.84 1,304,004 2,000 22.1
07/11/2022
15.99
 5,727,000 16.58 16.92 15.84 1,041,000 11,679 16.8
04/11/2022
16.58
 5,878,200 16.97 16.97 15.84 657,010 11 11.1
03/11/2022
16.97
 5,707,000 16.92 17.41 16.53 915,800 100 15.9
02/11/2022
16.92
 6,167,000 15.84 16.92 15.94 787,500 64,100 12.5
01/11/2022
15.84
 9,305,500 16.82 17.21 15.65 105,210 67,800 0.6
31/10/2022
16.82
 15,515,600 18.04 18.04 16.82 1,674,128 30,000 28.3
28/10/2022
18.04
 5,606,500 18.43 18.68 17.90 569,700 33,000 9.9
27/10/2022
18.43
 10,049,600 17.26 18.43 17.16 330,100 2,400 6.0
26/10/2022
17.26
 6,479,900 18.53 18.78 17.26 503,400 0 9.2
25/10/2022
18.53
 8,605,400 18.19 19.36 17.06 366,200 134,700 4.4
24/10/2022
18.19
 10,596,300 19.51 19.85 18.19 7,800 65,000 -1.1
21/10/2022
19.51
 23,900,900 20.98 21.71 19.51 1,014,700 159,100 17.0
20/10/2022
20.98
 6,195,000 20.93 21.32 20.73 126,000 108,800 0.4
19/10/2022
20.93
 8,740,200 20.63 21.51 20.44 27,800 300 0.6
18/10/2022
20.63
 9,649,400 21.03 21.56 20.44 60,900 542,100 -10.2
17/10/2022
21.03
 13,489,800 19.66 21.03 19.12 745,400 35,501 15.3
14/10/2022
19.66
 8,013,500 19.17 20.15 19.31 578,400 18,652 11.3
13/10/2022
19.17
 5,035,900 19.41 19.56 18.78 593,800 127,500 9.1
12/10/2022
19.41
 8,015,600 18.78 20.05 18.39 2,692,400 25,341 52.9
11/10/2022
18.78
 12,542,000 20.15 20.34 18.78 72,400 130,718 -1.1
10/10/2022
20.15
 8,695,100 19.56 20.73 19.90 35,900 350,400 -6.5
07/10/2022
19.56
 15,266,800 19.17 20.15 18.09 1,276,500 1,633,396 -7.1
06/10/2022
19.17
 9,713,500 19.56 20.24 19.07 1,536,300 491,200 20.5
05/10/2022
19.56
 9,745,700 18.29 19.56 18.83 905,700 110,400 15.9
04/10/2022
18.29
 8,259,100 18.04 18.87 18.09 313,400 75,970 4.4
03/10/2022
18.04
 6,263,300 19.36 19.36 18.04 74,215 46,631 0.5
30/09/2022
19.36
 12,072,300 18.39 19.66 17.50 2,319,500 13,800 45.7
29/09/2022
18.39
 5,671,100 19.12 19.85 18.34 203,800 8,408 3.7
28/09/2022
19.12
 11,057,400 18.87 19.80 18.39 1,351,600 78,400 24.9
27/09/2022
18.87
 10,684,100 20.19 20.59 18.83 6,000 2,339 0.1
26/09/2022
20.19
 14,877,100 21.71 21.71 20.19 400 19,742 -0.4
23/09/2022
21.71
 10,043,700 21.71 22.35 21.51 1,000 66,500 -1.5

Chính sách bảo mật | Điều khoản sử dụng |