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

29.30
1.90
(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
(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)
27/01/2026
29.30
 14,281,000 27.80 29.30 27.40 2,149,100 303,102 52.9
26/01/2026
27.40
 10,634,600 28 28.50 26.95 1,425,300 2,991,400 -43.8
23/01/2026
27.60
 8,017,500 29.30 29.30 27.30 285,500 323,100 -1.4
22/01/2026
29.10
 6,790,800 30 30.20 28.60 76,100 384,600 -9.3
21/01/2026
29.75
 7,161,500 28.50 29.80 28.20 1,204,600 565,300 18.2
20/01/2026
28.50
 6,388,200 29.45 29.45 28.50 292,100 819,500 -15.3
19/01/2026
29.30
 5,055,100 29 29.70 28.65 366,900 545,100 -5.3
16/01/2026
28.90
 7,201,500 29.50 29.60 28.90 672,200 1,123,400 -13.3
15/01/2026
29.05
 9,502,400 29.45 29.85 28.60 460,700 1,256,500 -23.3
14/01/2026
29.70
 11,872,800 30.90 31.50 29.45 387,700 414,400 -1.3
13/01/2026
30.35
 13,447,300 28.50 30.35 28.45 979,900 547,000 12.8
12/01/2026
28.40
 14,566,900 29.50 29.75 27.85 692,900 393,300 8.5
09/01/2026
29.50
 7,788,200 30.40 31.20 29.50 219,100 558,600 -10.3
08/01/2026
30.40
 17,076,400 30.20 30.95 29.45 2,017,400 2,334,700 -9.5
07/01/2026
30
 9,708,800 29.35 30.10 29.05 1,369,200 1,487,700 -3.3
06/01/2026
29.60
 9,400,200 29 30.20 28.90 526,900 285,700 7.2
05/01/2026
29.10
 12,825,500 29 29.80 28.20 3,058,700 1,803,800 36.1
31/12/2025
28.35
 7,985,900 28.40 28.75 27.80 2,459,700 1,110,000 38.5
30/12/2025
28.45
 7,041,900 28.50 28.60 27.65 1,916,700 1,585,700 9.7
29/12/2025
28.50
 10,738,900 27.75 28.70 27.45 994,800 1,576,000 -16.3
26/12/2025
27.35
 8,528,900 26.45 27.55 26.45 1,193,200 420,500 20.5
25/12/2025
26.50
 5,158,900 27.60 27.95 26.50 466,800 585,100 -3.4
24/12/2025
27.65
 5,739,400 27.45 27.80 27.10 2,062,200 291,700 48.7
23/12/2025
27.45
 8,067,200 27.90 28.45 27.30 1,730,800 868,500 23.7
22/12/2025
27.90
 7,418,300 27.70 28 27.05 1,639,200 1,635,700 0.2
19/12/2025
27.60
 10,514,800 27 27.90 27 2,767,200 1,299,000 40.6
18/12/2025
27.10
 5,658,400 26.95 27.35 26.45 1,482,400 647,900 22.6
17/12/2025
27
 20,099,900 25.90 27.65 25.70 2,897,300 994,400 50.6
16/12/2025
25.85
 9,197,500 24.30 25.85 23.75 1,473,400 1,304,100 4.5
15/12/2025
24.20
 4,572,400 23.60 24.20 23.55 1,639,100 275,600 32.5
12/12/2025
23.60
 6,824,800 24.70 24.95 23.60 1,394,100 310,100 25.9
11/12/2025
24.70
 3,487,000 24.95 25.10 24.65 1,101,500 358,500 18.5
10/12/2025
24.65
 5,114,200 24.45 25 24 1,179,500 313,300 21.0
09/12/2025
24.45
 10,040,700 25.75 25.75 24.40 1,169,700 759,700 10.1
08/12/2025
25.85
 7,863,500 26.05 26.15 25.20 1,532,300 609,500 23.5
05/12/2025
26.05
 4,721,700 26.50 26.55 26.05 156,300 1,345,500 -31.1
04/12/2025
26.55
 6,656,600 26.10 27 26.05 874,800 925,200 -1.4
03/12/2025
26.05
 4,107,800 26.80 26.90 26 28,500 620,400 -15.6
02/12/2025
26.40
 4,833,800 25.90 26.45 25.75 1,355,800 429,000 24.3
01/12/2025
26
 5,314,400 27 27 26 362,700 768,800 -10.8
28/11/2025
26.70
 11,724,600 25.95 27.30 25.95 4,578,200 921,300 97.4
27/11/2025
25.90
 10,261,600 26.40 26.90 25.85 2,382,600 2,110,500 6.8
26/11/2025
26.15
 5,148,800 25.80 26.35 25.55 1,685,900 656,300 26.8
25/11/2025
25.70
 9,447,500 25.65 26.70 25.15 1,205,900 1,085,100 2.7
24/11/2025
25.75
 4,303,100 25.70 25.95 25.25 314,600 148,800 4.2
21/11/2025
25.75
 10,963,200 25.80 26.10 24.75 1,633,000 864,000 19.4
20/11/2025
26.05
 5,273,100 26.05 26.50 25.75 450,900 225,300 5.9
19/11/2025
26.05
 7,369,300 26.15 26.90 26 452,800 511,100 -1.6
18/11/2025
26.15
 7,405,100 26.65 26.95 26.10 2,051,900 631,700 37.8
17/11/2025
26.70
 7,465,300 26.50 27.30 26.30 2,003,400 410,300 42.3
14/11/2025
26.70
 14,954,500 26.30 27.30 26.25 3,826,700 1,860,900 53.0
13/11/2025
26.15
 31,041,700 24.45 26.15 24 5,892,200 1,280,400 119.5
12/11/2025
24.45
 6,848,000 24.50 24.90 24.10 990,900 206,600 19.3
11/11/2025
24.50
 8,490,400 24.80 24.90 23.70 416,500 242,200 4.3
10/11/2025
24.70
 17,161,700 25.45 25.50 24.30 979,000 975,100 -0.1
07/11/2025
24.70
 19,956,500 24.65 25.70 24.25 3,871,200 574,900 82.3
06/11/2025
24.70
 12,743,300 24.25 25 23.80 1,711,800 1,068,900 15.5
05/11/2025
24.25
 32,482,600 22.90 24.50 22.70 3,776,300 276,100 83.7
04/11/2025
22.90
 17,022,000 22.10 23.30 21.30 1,312,000 207,000 24.1
03/11/2025
22.15
 15,946,200 22.55 22.85 21.90 3,934,500 1,036,400 64.8
31/10/2025
21.65
 12,775,900 20.70 21.65 20.40 224,000 157,800 1.3
30/10/2025
20.25
 2,621,000 20.50 20.70 20.20 221,100 885,400 -13.6
29/10/2025
20.45
 3,295,500 20.30 20.70 20.20 229,300 153,300 1.5
28/10/2025
20.15
 2,503,300 20.05 20.25 19.80 44,200 102,100 -1.2
27/10/2025
20.05
 2,371,400 20.30 20.40 19.90 43,500 440,500 -8.0
24/10/2025
20.15
 4,276,500 20.65 20.80 20.05 125,900 447,100 -6.5
23/10/2025
20.10
 2,232,200 20.40 20.45 20.05 100 119,500 -2.4
22/10/2025
19.80
 3,192,100 19.80 20.15 19.65 144,100 134,200 0.2
21/10/2025
19.70
 5,771,000 19 20.20 19 792,400 20,800 14.9
20/10/2025
18.90
 5,925,100 20.10 20.35 18.80 511,100 133,800 7.1
17/10/2025
20
 5,699,800 20.40 20.65 20 9,400 91,200 -1.7
16/10/2025
20.50
 4,585,100 20.60 20.85 20.40 76,100 50,400 0.5
15/10/2025
20.50
 4,688,100 20.85 21 20.45 34,700 49,100 -0.3
14/10/2025
20.80
 4,372,600 21.80 21.80 20.80 36,200 50,900 -0.3
13/10/2025
21.10
 5,828,900 21.10 21.30 20.80 35,500 1,551,200 -32.0
10/10/2025
21.60
 3,537,900 21.85 21.95 21.55 200 53,400 -1.2
09/10/2025
21.85
 3,997,700 21.40 22.10 21.25 0 0 0
08/10/2025
21.35
 2,885,700 21.45 21.50 21 194,600 102,300 2.0
07/10/2025
21.05
 3,020,400 21.55 21.65 21 17,200 96,600 -1.7
06/10/2025
21.40
 2,802,500 21 21.40 20.85 55,700 100,100 -0.9
03/10/2025
20.80
 4,952,000 21.20 21.40 20.70 80,100 86,200 -0.1
02/10/2025
21.45
 3,448,600 21.80 21.85 21.35 2,600 223,500 -4.8
01/10/2025
21.75
 3,364,400 22.10 22.10 21.65 31,600 190,600 -3.5
30/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2025
22.05
 4,406,400 22.45 22.45 21.60 772,200 475,500 6.4
29/09/2025
22.15
 3,724,800 22.30 22.54 22.00 181,100 425,800 -5.6
26/09/2025
22.15
 4,849,400 22.59 22.69 22.10 203,200 311,300 -2.5
25/09/2025
22.49
 4,782,600 22.44 22.69 22.39 166,100 459,600 -6.8
24/09/2025
22.25
 3,815,400 22.05 22.35 21.95 57,100 494,100 -9.9
23/09/2025
22.00
 3,192,600 21.86 22.10 21.71 490,700 115,600 8.4
22/09/2025
21.56
 9,586,300 22.20 22.35 21.56 490,700 193,800 6.6
19/09/2025
22.25
 3,918,800 22.59 22.83 22.25 73,300 539,600 -10.7
18/09/2025
22.49
 7,739,600 22.88 23.03 22.35 287,700 189,300 2.2
17/09/2025
22.98
 8,722,500 23.57 23.67 22.98 101,100 823,300 -17.3
16/09/2025
23.32
 12,722,600 23.47 23.96 23.13 358,100 518,900 -3.9
15/09/2025
23.32
 8,797,600 23.81 23.81 23.18 9,200 185,300 -4.2
12/09/2025
23.37
 21,699,100 22.44 23.67 22.15 2,009,500 225,900 42.3
11/09/2025
22.35
 11,681,300 22.30 22.88 22.10 556,800 1,525,500 -22.3
10/09/2025
22.20
 6,347,200 21.86 22.39 21.76 171,200 805,400 -14.3
09/09/2025
21.66
 4,467,400 22.05 22.10 21.32 400 287,400 -6.4
08/09/2025
21.71
 10,013,400 22.20 22.79 21.71 801,300 572,700 5.3

Chính sách bảo mật | Điều khoản sử dụng |