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

31
0.50
(1.64%)
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
(2026-04-01) 		-3.80 -10.92% 74,696,500 -4,615,234 0
30.50
34.80
31
2 tháng
(2026-03-02) 		-10.30 -24.94% 270,665,000 -16,466,030 -470.8
30.50
45
31
3 tháng
(2026-02-02) 		-2.15 -6.49% 422,355,500 -8,690,930 -219.8
30.50
45
31
6 tháng
(2025-11-03) 		8.85 39.95% 1,057,675,700 34,393,070 885.7
22.15
45
31
12 tháng
(2025-05-06) 		13.35 75.62% 2,032,789,000 8,137,195 384.6
17.60
45
31
24 tháng
(2024-05-13) 		-0.39 -1.25% 2,949,169,000 -49,878,643 -1,168.8
16.28
45
31
36 tháng
(2023-05-17) 		9.53 44.42% 4,282,348,300 -67,864,637 -1,788.7
16.28
45
31
60 tháng
(2021-05-27) 		16.41 112.41% 7,963,799,500 15,314,850 -412.5
12.47
45
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
31
 2,151,900 30 31.25 29.90 663,300 43,600 0
28/04/2026
30.50
 5,690,300 31.45 31.45 29.50 586,700 1,846,190 0
27/04/2026
31.40
 2,700,700 31.90 32.70 31.35 453,900 978,900 0
24/04/2026
31.40
 2,700,700 31.90 32.70 31.35 453,900 978,900 0
23/04/2026
31.65
 4,320,600 31.90 32.25 30.05 588,600 1,209,600 0
22/04/2026
31.90
 2,633,300 32.60 32.75 31.85 56,700 729,300 0
21/04/2026
32.50
 2,838,400 32.85 33.30 32.30 233,012 1,037,600 0
20/04/2026
32.85
 1,833,000 33.40 33.60 32.85 50,100 636,259 0
17/04/2026
33.30
 2,332,500 33 33.45 32.85 342,600 359,290 0
16/04/2026
32.90
 5,827,300 32.85 33.60 32.75 155,700 432,700 0
15/04/2026
32.85
 3,170,500 33.15 33.50 32.60 160,400 865,800 0
14/04/2026
33.25
 2,677,900 34.15 34.30 33.20 20,700 86,200 0
13/04/2026
34.10
 2,748,300 34.05 34.80 33.60 120,600 85,906 0
10/04/2026
33.90
 5,162,900 32.25 34.45 32.15 780,200 277,500 0
09/04/2026
32.40
 4,507,200 33 33.10 31.55 208,200 1,438,200 0
08/04/2026
32.95
 4,670,200 32.75 33 32.05 995,000 1,315,800 0
07/04/2026
32.25
 3,222,100 32.60 32.80 31.70 998,200 154,201 0
06/04/2026
32.35
 4,552,900 33.20 33.50 32.20 621,000 136,700 0
03/04/2026
33.60
 3,726,800 35 35 33.60 254,600 191,910 0
02/04/2026
34.45
 2,618,800 35 35.70 34 98,800 152,400 0
01/04/2026
34.80
 4,610,200 34.90 35.75 34.30 903,610 404,100 0
31/03/2026
34.80
 5,738,900 36.45 36.50 34.40 93,300 1,328,796 0
30/03/2026
36.20
 4,041,300 36.90 36.95 36 36,300 1,294,800 0
27/03/2026
35.75
 5,186,400 34.80 36.05 34.75 365,700 668,200 0
26/03/2026
34.70
 4,219,300 34.70 34.75 33.30 1,053,300 621,500 0
25/03/2026
34.75
 3,336,600 33.50 35.20 33.50 469,600 445,500 0
24/03/2026
33.50
 5,069,600 34.35 34.55 32.40 1,443,300 1,563,400 0
23/03/2026
34.30
 5,832,700 32.60 34.60 32.60 2,360,600 991,600 0
20/03/2026
34.25
 8,628,300 36.70 36.80 34.25 753,500 368,800 14.0
19/03/2026
36.80
 4,156,100 37.55 37.85 35.50 1,818,000 118,600 60.3
18/03/2026
37.10
 6,348,700 34.35 37.10 34.30 2,960,500 809,000 75.5
17/03/2026
34.70
 11,514,800 36.65 37.40 34.60 191,300 4,121,800 -147.3
16/03/2026
37.20
 9,615,900 40.10 40.10 37.20 635,800 2,543,400 -77.6
13/03/2026
40
 11,034,200 41 42.30 38.40 635,800 2,543,400 -77.6
12/03/2026
41.25
 3,541,900 41.95 41.95 40.50 163,500 944,600 -32.2
11/03/2026
41.20
 5,064,600 39.30 41.20 38 566,500 137,400 16.8
10/03/2026
39.55
 10,656,200 37.70 41 36.80 991,500 1,827,700 -36.4
09/03/2026
39.50
 20,058,300 45.25 45.25 39.35 991,500 1,827,700 -36.4
06/03/2026
42.30
 10,125,600 42.50 43.10 41.50 2,091,500 1,612,900 20.9
05/03/2026
42.25
 15,787,800 44.30 44.80 42 84,100 3,356,000 -140.2
04/03/2026
45
 15,683,700 45 45.50 41.65 147,100 3,356,400 -137.5
03/03/2026
44.15
 19,742,300 44.15 44.15 40.50 229,900 130,600 4.1
02/03/2026
41.30
 10,585,300 41.30 41.30 41.15 1,855,600 1,176,900 22.6
27/02/2026
38.60
 8,039,300 37.55 39.50 37.30 334,400 891,400 -21.1
26/02/2026
37.40
 9,986,000 36.70 37.40 35.70 418,100 507,800 -3.2
25/02/2026
36.60
 8,069,000 37.20 37.95 36.20 599,000 736,300 -5.1
24/02/2026
37
 7,759,800 36.85 37.35 36.50 413,600 726,200 -11.6
23/02/2026
36.50
 10,959,500 35.40 36.50 35.05 1,347,800 1,359,900 -0.6
13/02/2026
34.15
 5,603,400 33.05 34.15 32.90 752,100 327,800 14.1
12/02/2026
33.15
 6,104,400 33.15 33.90 32.85 222,100 511,200 -9.7
11/02/2026
32.60
 7,620,000 32.50 32.60 31.65 1,127,600 1,101,800 0.7
10/02/2026
32.45
 12,323,400 34.05 34.90 31.65 1,243,700 990,300 7.4
09/02/2026
34
 6,444,700 33.15 34 32.80 2,272,400 473,500 58.7
06/02/2026
32.85
 14,503,300 32.80 34.10 31.30 2,272,400 473,500 58.7
05/02/2026
33.55
 11,011,500 33.65 34.35 32.80 2,836,900 751,400 70.3
04/02/2026
33.50
 10,564,900 32.65 33.65 32.50 2,163,500 468,100 56.1
03/02/2026
33
 11,275,700 33.60 33.90 33 1,855,600 1,176,900 22.6
02/02/2026
33.15
 21,425,600 30.95 33.15 30.40 2,926,400 2,514,400 13.8
30/01/2026
31
 13,853,100 30.55 31.70 30.20 1,652,700 1,601,600 1.2
29/01/2026
30
 6,735,800 31 31.05 29.55 514,400 971,000 -13.8
28/01/2026
30.50
 17,317,200 30.35 31.35 29.60 3,007,100 585,900 73.8
27/01/2026
29.30
 14,281,000 27.80 29.30 27.40 2,049,100 203,100 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

Chính sách bảo mật | Điều khoản sử dụng |