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
(2025-11-05) 		2.30 9.48% 243,952,900 24,052,700 615.4
24.25
26.70
26.05
2 tháng
(2025-10-06) 		5.15 24.07% 363,303,800 26,111,400 662.2
18.90
26.70
26.05
3 tháng
(2025-09-08) 		4.84 22.29% 505,535,800 24,306,100 621.3
18.90
26.70
26.05
6 tháng
(2025-06-09) 		7.82 41.77% 1,090,659,700 15,246,025 421.7
18.58
26.70
26.05
12 tháng
(2024-12-10) 		3.18 13.60% 1,609,700,800 -14,094,980 -168.6
16.28
26.70
26.05
24 tháng
(2023-12-18) 		0.15 0.55% 2,693,894,100 -82,313,479 -2,179.0
16.28
34.13
26.05
36 tháng
(2022-12-21) 		9.34 54.26% 3,909,540,700 -56,775,144 -1,632.0
16.28
34.13
26.05
60 tháng
(2020-12-31) 		14.55 121.22% 8,050,408,140 -555,390 -824.4
12
34.13
26.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
14.31
 13,129,600 15.38 15.38 14.31 346,000 209,200 2.2
21/06/2022
15.38
 9,360,700 16.54 16.54 15.38 256,100 71,700 3.2
20/06/2022
16.54
 9,781,000 17.78 17.78 16.54 47,700 550,420 -9.4
17/06/2022
17.78
 14,598,400 18.67 18.67 17.38 487,200 733,300 -4.9
16/06/2022
18.67
 9,369,200 18.63 19.51 18.40 9,000 480,900 -9.9
15/06/2022
18.63
 6,295,600 19.74 19.83 18.45 300,600 49,200 5.3
14/06/2022
19.74
 9,452,200 18.89 19.74 18.89 643,400 24,800 13.7
13/06/2022
18.89
 13,161,300 20.27 20.27 18.89 66,300 48,600 0.4
10/06/2022
20.27
 12,170,600 21.47 21.47 20.27 26,400 968,700 -21.5
09/06/2022
21.47
 5,992,700 21.47 22.00 21.43 70,300 67,100 0.1
08/06/2022
21.47
 19,013,700 20.89 22.23 20.98 655,000 1,500 15.8
07/06/2022
20.89
 9,524,300 20.09 20.89 19.38 0 0 0
06/06/2022
20.09
 10,003,300 20.45 21.25 20.05 1,200 34,300 -0.8
03/06/2022
20.45
 6,902,400 20.45 20.71 20.09 123,200 1,000 2.8
02/06/2022
20.45
 10,915,700 21.07 21.16 20.27 35,200 1,280,400 -28.6
01/06/2022
21.07
 10,045,200 20.36 21.34 19.83 9,600 236,100 -5.4
31/05/2022
20.36
 10,372,300 19.74 20.63 19.74 110,300 166,000 -1.3
30/05/2022
19.74
 10,652,800 19.65 20.80 19.74 8,900 403,000 -8.7
27/05/2022
19.65
 6,011,000 19.47 20.05 19.25 30,900 327,800 -6.6
26/05/2022
19.47
 7,903,800 19.56 20.09 19.29 10,600 733,000 -15.8
25/05/2022
19.56
 11,275,500 18.31 19.56 18.54 63,900 152,600 -2.0
24/05/2022
18.31
 8,160,400 18.45 18.45 17.34 19,000 369,200 -7.2
23/05/2022
18.45
 7,572,200 17.91 19.03 17.78 102,200 122,200 -0.4
20/05/2022
17.91
 7,316,800 17.91 18.76 17.87 42,400 348,300 -6.2
19/05/2022
17.91
 10,230,200 16.76 17.91 16.22 65,000 6,100 1.2
18/05/2022
16.76
 7,553,200 16.45 17.51 16.71 46,800 121,000 -1.4
17/05/2022
16.45
 4,011,100 15.38 16.45 15.42 32,500 2,000 0.6
16/05/2022
15.38
 5,857,300 14.67 15.69 15.25 749,900 947,700 -3.4
13/05/2022
14.67
 9,070,800 15.74 16.09 14.67 57,600 1,301,300 -21.3
12/05/2022
15.74
 5,450,600 16.89 17.11 15.74 1,800 329,200 -6.1
11/05/2022
16.89
 2,940,700 16.89 17.47 16.89 1,000 246,400 -4.7
10/05/2022
16.89
 7,967,200 15.82 16.89 14.89 401,700 45,200 6.8
09/05/2022
15.82
 5,873,100 16.98 16.98 15.82 57,300 217,800 -2.9
06/05/2022
16.98
 5,885,400 18.22 18.22 16.98 91,800 427,500 -6.4
05/05/2022
18.22
 5,208,900 18.22 19.03 18.00 5,200 301,800 -6.1
04/05/2022
18.22
 6,623,900 18.05 18.76 17.47 81,000 469,900 -7.9

Chính sách bảo mật | Điều khoản sử dụng |