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

30.50
1.20
(4.10%)
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)
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
08/08/2022
17.60
 9,277,800 16.48 17.60 16.62 1,908,500 105,900 32.4
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
05/08/2022
16.48
 9,509,600 15.42 16.48 15.45 273,400 46,500 3.8
04/08/2022
15.42
 8,647,300 15.82 15.87 15.38 79,900 78,900 0.0
03/08/2022
15.82
 5,971,800 15.82 16.18 15.69 164,600 49,200 2.1
02/08/2022
15.82
 10,361,800 15.56 16.18 15.25 51,200 55,300 -0.1
01/08/2022
15.56
 6,256,400 14.98 15.74 15.02 217,900 39,500 3.1
29/07/2022
14.98
 4,916,200 15.20 15.47 14.94 138,900 14,100 2.1
28/07/2022
15.20
 4,684,900 14.76 15.34 14.94 337,500 0 5.8
27/07/2022
14.76
 2,187,900 14.76 14.76 14.14 165,100 0 2.7
26/07/2022
14.76
 3,162,300 14.45 14.89 14.45 3,100 4,700 -0.0
25/07/2022
14.45
 4,610,100 15.11 15.11 14.40 300 75,700 -1.2
22/07/2022
15.11
 4,870,900 15.16 15.56 15.11 1,319,700 93,900 -1.9
21/07/2022
15.16
 3,944,200 15.38 15.47 15.02 1,100 69,600 -1.2
20/07/2022
15.38
 4,947,700 15.29 15.87 15.34 142,600 600 2.5
19/07/2022
15.29
 6,050,300 15.16 15.74 15.16 134,200 322,200 -3.2
18/07/2022
15.16
 2,847,400 15.02 15.38 15.02 1,900 70,300 -1.2
15/07/2022
15.02
 4,987,400 15.20 15.29 14.85 700 64,500 -1.1
14/07/2022
15.20
 5,359,100 14.85 15.65 14.89 81,000 18,100 1.1
13/07/2022
14.85
 4,759,700 14.76 15.02 14.40 103,100 2,400 1.7
12/07/2022
14.76
 4,947,900 13.82 14.76 13.82 322,800 37,100 4.7
11/07/2022
13.82
 4,062,700 13.78 14.18 13.51 64,500 0 1.0
08/07/2022
13.78
 2,879,200 13.34 14.05 13.69 1,000 246,400 1.0
07/07/2022
13.34
 5,082,800 13.74 14.00 13.07 5,000 6,600 -0.0
06/07/2022
13.74
 7,525,900 14.76 14.76 13.74 3,700 35,800 -0.5
05/07/2022
14.76
 3,638,600 15.20 15.47 14.76 5,100 0 0.1
04/07/2022
15.20
 2,774,000 14.94 15.38 15.02 10,000 300 0.2
01/07/2022
14.94
 6,003,800 14.76 15.25 13.96 36,900 9,600 0.5
30/06/2022
14.76
 4,342,600 15.47 15.65 14.76 2,900 33,700 -0.5
29/06/2022
15.47
 4,466,800 15.74 15.87 15.34 200 227,800 -4.0
28/06/2022
15.74
 5,292,800 15.47 16.27 15.69 6,600 216,600 -3.7
27/06/2022
15.47
 4,244,800 15.11 15.69 15.07 26,600 63,100 -0.6
24/06/2022
15.11
 5,292,300 15.29 15.82 15.11 503,000 123,300 6.5
23/06/2022
15.29
 6,284,300 14.31 15.29 13.87 1,319,700 93,900 21.1

Chính sách bảo mật | Điều khoản sử dụng |