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

20.45
1.10
(5.68%)
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
(2025-05-13) 		0.25 1.33% 145,820,800 -17,394,100 -332.9
18
19.50
19.35
2 tháng
(2025-04-14) 		0.10 0.53% 241,457,800 -20,238,454 -357.0
16.90
19.50
19.35
3 tháng
(2025-03-14) 		-4.05 -17.57% 325,974,500 -25,622,314 -480.8
16.65
23.45
19.35
6 tháng
(2024-12-16) 		-4.90 -20.50% 526,571,200 -34,888,829 -694.7
16.65
24.75
19.35
12 tháng
(2024-06-17) 		-12.05 -38.81% 958,226,300 -68,269,441 -1,589.0
16.65
31.45
19.35
24 tháng
(2023-06-23) 		-5.10 -21.16% 2,275,920,200 -96,281,932 -2,526.2
16.65
34.90
19.35
36 tháng
(2022-06-28) 		2.91 18.08% 3,889,587,600 236,922 -805.5
12.75
34.90
19.35
60 tháng
(2020-07-08) 		11.20 143.50% 7,773,501,310 -31,087,625 -1,465.4
6.74
34.90
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2025
20.45
 22,474,000 20.15 20.50 20 2,345,300 234,668 0
12/06/2025
19.35
 11,124,800 19.50 19.80 19.30 1,738,200 1,293,500 8.7
11/06/2025
19
 3,961,900 19.15 19.15 18.80 376,400 1,929,000 -29.4
10/06/2025
19
 5,599,800 19.35 19.35 18.90 138,300 1,662,600 -29.2
09/06/2025
19.15
 6,073,300 19.60 19.65 19.10 107,700 3,003,100 -55.9
06/06/2025
19.50
 14,087,000 19.40 20.20 19.40 1,077,100 2,052,900 -19.3
05/06/2025
19.40
 6,217,200 19.45 19.70 19.05 74,300 624,500 -10.6
04/06/2025
19.40
 12,801,300 19.25 19.75 19.20 3,359,700 971,000 46.6
03/06/2025
19.10
 9,065,100 19.40 19.55 19.05 31,400 2,349,700 -44.7
02/06/2025
19.15
 8,343,100 18.65 19.30 18.30 325,300 1,990,200 -31.1
30/05/2025
18.35
 7,022,000 18.80 18.80 18.35 3,400 2,968,700 -54.9
29/05/2025
18.80
 5,073,600 19.30 19.40 18.80 17,000 1,739,300 -32.7
28/05/2025
19.10
 11,254,400 19.20 19.70 19.05 373,800 3,163,700 -54.0
27/05/2025
18.90
 7,407,200 18.60 18.90 18.55 1,249,600 1,134,500 2.2
26/05/2025
18.55
 6,291,200 18.10 18.60 17.70 1,519,100 1,060,500 8.6
23/05/2025
18
 2,225,400 18.15 18.20 17.95 37,000 907,000 -15.7
22/05/2025
18.10
 8,981,300 17.80 18.25 17.80 1,523,100 1,545,000 0
21/05/2025
18.35
 4,940,800 18.55 18.60 18.15 555,100 967,600 -7.6
20/05/2025
18.45
 3,149,400 18.45 18.60 18.30 361,100 645,300 -5.2
19/05/2025
18.45
 4,217,900 18.65 18.85 18.40 602,200 526,196 0
16/05/2025
18.70
 3,477,500 18.90 19.10 18.70 244,400 263,304 0
15/05/2025
18.95
 4,858,900 19 19.05 18.60 442,800 123,300 0
14/05/2025
18.85
 5,059,300 18.85 19.05 18.70 511,100 300 0
13/05/2025
18.75
 5,713,200 19.30 19.30 18.70 400 696,700 0
12/05/2025
18.80
 5,592,700 18.45 18.80 18.30 186,600 33,400 0
09/05/2025
18.30
 4,038,200 18.70 18.70 18.25 74,900 676,500 0
08/05/2025
18.45
 8,213,000 18.35 18.90 18.05 996,500 1,303,800 0
07/05/2025
18.25
 5,977,700 18.20 18.60 18.05 106,100 1,442,600 0
06/05/2025
18.05
 7,367,300 17.75 18.50 17.75 988,800 920,900 0
05/05/2025
17.65
 5,047,100 17.50 17.65 16.80 914,700 378,100 0
29/04/2025
17.50
 2,850,400 17.80 17.80 17.45 178,400 538,100 -6.3
28/04/2025
17.75
 2,774,600 17.90 18.10 17.70 340,700 578,503 -4.2
25/04/2025
17.75
 4,633,300 17.90 18.10 17.65 707,400 624,800 1.5
24/04/2025
17.80
 5,198,500 17.60 18.20 17.55 885,200 653,206 4.2
23/04/2025
17.50
 3,625,500 17.30 17.55 17.05 647,400 277,600 6.4
22/04/2025
16.90
 10,032,600 17.75 17.75 16.60 210,100 1,027,300 -14.2
21/04/2025
17.80
 4,246,900 18.60 18.60 17.60 137,750 314,200 -3.2
18/04/2025
17.95
 4,213,200 18.15 18.25 17.90 267,500 252,300 0.3
17/04/2025
17.80
 3,175,000 17.50 17.85 17.30 414,700 342,100 1.3
16/04/2025
17.75
 5,525,100 17.60 18.10 17 432,200 557,269 -2.4
15/04/2025
17.60
 7,232,100 18.85 18.85 17.60 98,900 228,423 -2.4
14/04/2025
18.90
 5,893,800 18.10 19 18 165,300 448,403 -5.1
11/04/2025
18
 9,241,300 17.80 18.05 17.15 505,300 277,409 4.0
10/04/2025
17.80
 1,286,000 17.80 17.80 17.80 0 7,900 -0.1
09/04/2025
16.65
 6,222,900 16.65 17.35 16.65 91,750 282,839 -3.2
08/04/2025
17.90
 3,052,800 17.90 18.30 17.90 90,300 2,000 1.6
04/04/2025
19.20
 9,631,900 19.20 19.40 19.20 340,100 106,500 4.5
03/04/2025
20.60
 5,336,800 21.30 21.30 20.60 5,300 159,100 -3.2
02/04/2025
22.10
 1,803,700 22.30 22.50 22.05 1,210 301,400 -6.6
01/04/2025
22.20
 2,567,700 22.20 22.60 22 300 450,530 -10.0
31/03/2025
22
 4,898,800 22.10 22.40 21.85 16,800 764,500 -16.5
28/03/2025
22.50
 3,419,200 22.90 23.05 22.50 4,700 509,300 -11.5
27/03/2025
22.80
 1,737,000 22.95 23.15 22.75 100 362,800 -8.3
26/03/2025
22.95
 3,926,000 23 23.35 22.85 155,100 441,880 -6.6
25/03/2025
22.85
 2,602,000 23 23 22.80 0 0 0
24/03/2025
22.80
 5,211,000 23.20 23.25 22.70 13,700 68,700 -1.3
21/03/2025
23.25
 2,601,200 23.40 23.65 23.10 0 0 0
20/03/2025
23.25
 2,637,100 23.20 23.45 23 3,100 200,535 -4.6
19/03/2025
23.20
 2,463,600 23.45 23.45 23.15 2,000 13,600 -0.3
18/03/2025
23.45
 5,765,100 23.20 23.80 23.10 138,500 997,027 -20.0
17/03/2025
23.05
 3,668,100 23.15 23.50 23 800 1,136,700 -26.3
14/03/2025
23.05
 6,444,500 23.40 23.50 23 12,100 682,300 -15.5
13/03/2025
23.50
 3,317,700 23.80 23.80 23.40 26,500 117,308 -2.1
12/03/2025
23.70
 4,267,800 23.70 24.05 23.55 74,500 450,464 -8.9
11/03/2025
23.65
 2,907,900 23.70 23.85 23.35 7,200 59,024 -1.2
10/03/2025
23.85
 3,689,700 23.70 24 23.65 16,000 187,700 -4.1
07/03/2025
23.70
 2,771,900 23.90 24 23.70 18,700 95,200 -1.8
06/03/2025
23.70
 5,255,200 23.85 23.90 23.50 12,000 1,245,000 -29.2
05/03/2025
23.85
 4,501,000 24.45 24.45 23.85 9,500 123,021 -2.8
04/03/2025
24.35
 3,335,600 24.55 24.75 24.25 11,600 26,711 -0.4
03/03/2025
24.60
 4,120,700 24.75 24.95 24.60 26,400 0 0.7
28/02/2025
24.75
 7,419,600 24.90 25.20 24.70 606,500 319,700 7.2
27/02/2025
24.55
 4,265,900 24.25 24.55 24 23,200 25,500 -0.1
26/02/2025
24.25
 3,150,000 24.65 24.65 24.25 400 474,700 -11.6
25/02/2025
24.60
 4,015,000 24.75 24.90 24.50 65,700 57,736 0.2
24/02/2025
24.60
 4,061,300 24.10 24.60 24 170,600 81,300 2.1
21/02/2025
24.10
 3,416,600 24.35 24.40 24.05 4,100 199,300 -4.7
20/02/2025
24.35
 4,492,300 24.55 24.80 24.25 156,609 1,020,300 -21.2
19/02/2025
24.50
 4,571,800 24.55 24.55 24.30 277,000 356,900 -2.0
18/02/2025
24.40
 3,736,300 24.45 24.60 24.30 274,100 49,300 5.5
17/02/2025
24.35
 5,677,000 24.25 24.60 24.05 128,500 354,400 -5.5
14/02/2025
24.25
 11,694,600 23.60 24.65 23.55 1,675,800 576,700 26.5
13/02/2025
23.50
 1,799,700 23.45 23.55 23.25 5,900 74,200 -1.6
12/02/2025
23.45
 2,311,600 23.45 23.60 23.25 204,700 51,700 3.6
11/02/2025
23.25
 2,310,100 23.55 23.60 23.15 9,700 583,100 -13.3
10/02/2025
23.40
 2,437,000 23.65 23.70 23.30 113,400 393,900 -6.6
07/02/2025
23.65
 2,017,400 23.75 23.85 23.45 133,300 227,762 -2.2
06/02/2025
23.75
 3,263,400 23.65 24 23.60 332,300 16,200 7.5
05/02/2025
23.65
 4,008,000 23.75 24.10 23.65 389,800 146,200 5.8
04/02/2025
23.60
 2,540,300 23.40 23.60 23.25 165,000 66,106 2.3
03/02/2025
23.35
 3,526,400 23.50 23.50 22.95 168,600 1,573,114 -32.4
24/01/2025
23.60
 2,188,800 23.55 23.60 23.25 483,300 219,200 6.2
23/01/2025
23.55
 2,008,400 23.10 23.60 23.10 499,500 74,200 10.0
22/01/2025
23.15
 2,401,200 23.50 23.60 23.10 351,300 340,261 0.2
21/01/2025
23.50
 4,150,400 23.45 23.70 23.15 1,379,350 40,568 31.5
20/01/2025
23.45
 2,718,000 23.30 23.60 23.20 130,700 141,400 -0.2
17/01/2025
23.30
 4,046,100 22.65 23.30 22.45 659,600 84,100 13.3
16/01/2025
22.55
 2,036,700 22.70 22.90 22.35 138,800 865,200 -16.4
15/01/2025
22.40
 2,454,600 22.40 22.55 22.10 55,000 753,500 -15.6
14/01/2025
22.40
 1,912,900 22.85 22.90 22.35 10,100 758,400 -16.8
13/01/2025
22.75
 2,567,300 22.45 22.85 22.45 483,500 20,400 10.5

Chính sách bảo mật | Điều khoản sử dụng |