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

31.20
0.95
(3.14%)
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
(2026-05-18) 		-5.65 -15.78% 73,227,300 -4,743,633 0
29.25
35.80
30.25
2 tháng
(2026-04-20) 		-2.70 -8.22% 140,024,900 -13,845,115 0
29.25
35.80
30.25
3 tháng
(2026-03-19) 		-6.65 -18.07% 236,061,700 -13,093,808 74.3
29.25
36.80
30.25
6 tháng
(2025-12-19) 		2.55 9.24% 818,330,500 -10,240,708 3.3
26.50
45
30.25
12 tháng
(2025-06-23) 		8.93 42.08% 1,875,164,200 23,215,417 830.7
18.90
45
30.25
24 tháng
(2024-06-27) 		1.06 3.63% 2,902,297,600 -49,197,024 -841.3
16.28
45
30.25
36 tháng
(2023-07-03) 		5.85 24.07% 4,212,929,100 -80,981,015 -1,876.6
16.28
45
30.25
60 tháng
(2021-07-13) 		15.81 110.32% 7,746,044,400 5,273,972 -422.9
12.47
45
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |