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)
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
22/09/2022
21.71
 8,264,900 21.86 22.15 21.32 52,000 211,770 -3.5
21/09/2022
21.86
 8,875,900 21.27 21.86 20.54 6,100 205,053 -4.4
20/09/2022
21.27
 10,026,800 20.93 21.27 19.85 35,600 53,704 -0.4
19/09/2022
20.93
 13,468,800 22.49 22.49 20.93 4,200 140,700 -2.9
16/09/2022
22.49
 13,199,400 22.20 22.74 21.76 1,288,273 104,356 27.2
15/09/2022
22.20
 10,618,900 22.79 23.23 22.20 715,000 245,600 84.9
14/09/2022
22.79
 17,149,000 21.66 22.83 21.42 3,848,100 206,090 18.3
13/09/2022
21.66
 15,211,300 20.63 21.71 20.54 3,370,900 23,522 18.3
12/09/2022
20.63
 13,371,400 20.05 21.42 20.24 3,422,200 24,071 4.4
09/09/2022
20.05
 8,323,000 18.78 20.05 18.58 305,000 92,700 4.4
08/09/2022
18.78
 11,227,500 19.31 19.66 18.39 266,000 2,600 5.1
07/09/2022
19.31
 12,538,600 20.73 20.73 19.31 2,700 63,000 -1.2
06/09/2022
20.73
 9,562,700 21.03 21.32 20.73 3,025,500 399,400 55.7
05/09/2022
21.03
 14,561,000 20.24 21.22 19.71 3,103,200 197,600 62.5
31/08/2022
20.24
 13,962,900 21.12 21.12 20.24 90,100 0 1.9
30/08/2022
21.12
 11,955,500 21.03 21.81 21.03 2,733,600 219,300 54.3
29/08/2022
21.03
 18,585,400 19.66 21.03 19.31 839,200 19,200 17.6
26/08/2022
19.66
 12,893,500 20.54 20.59 19.61 10,000 40,500 -0.6
25/08/2022
20.54
 8,947,700 20.83 21.17 20.54 1,280,500 400 26.9
24/08/2022
20.83
 11,453,700 20.19 20.98 19.95 2,651,100 21,200 56.0
23/08/2022
20.19
 10,329,200 19.90 20.63 19.80 803,400 23,200 16.1
22/08/2022
19.90
 10,775,700 19.36 20.15 19.17 1,727,400 34,100 34.5
19/08/2022
19.36
 12,597,400 18.58 19.66 18.78 2,137,300 84,000 40.7
18/08/2022
18.58
 8,249,100 18.68 19.27 18.58 521,100 167,400 6.7
17/08/2022
18.68
 10,873,000 18.83 19.17 18.29 2,892,700 103,900 53.3
16/08/2022
18.83
 8,722,000 18.78 19.27 18.34 3,157,100 182,400 57.3
15/08/2022
18.78
 8,015,000 18.48 19.17 18.24 1,059,300 220,000 16.1
12/08/2022
18.48
 7,363,300 18.29 18.78 18.09 96,500 31,700 1.2
11/08/2022
18.29
 11,182,600 18.39 18.87 18.09 1,534,400 302,700 23.0
10/08/2022
18.39
 16,091,100 17.36 18.39 17.06 659,200 10,600 12.2
09/08/2022
17.36
 8,512,300 17.60 17.70 17.11 1,109,500 298,100 14.4

Chính sách bảo mật | Điều khoản sử dụng |