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

19.25
-0.45
(-2.28%)
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
(2026-08-17) 		0.70 3.69% 149,033,400 0 0
18.05
39.50
19.70
2 tháng
(2026-07-20) 		0.70 3.69% 258,946,400 0 0
18.05
42.30
19.70
3 tháng
(2026-06-18) 		8.30 73.07% 398,043,300 0 0
10.81
42.30
19.70
6 tháng
(2026-03-20) 		8.30 73.07% 774,147,800 0 0
10.64
42.30
19.70
12 tháng
(2025-09-22) 		8.55 76.97% 1,577,447,000 0 0
10.64
42.30
19.70
24 tháng
(2024-09-26) 		8.55 76.97% 3,179,437,700 0 0
9.76
42.30
19.70
36 tháng
(2023-10-02) 		7.76 65.20% 4,548,119,600 0 0
9.76
42.30
19.70
60 tháng
(2021-10-12) 		8.66 78.86% 8,112,669,600 84,564,189 1,387.9
7.47
42.30
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
19.25
 9,521,800 19.40 19.80 19.05 414,800 1,198,825 0
16/09/2026
19.70
 11,482,600 19.85 20.40 19.65 546,600 1,805,637 0
15/09/2026
19.65
 12,989,700 18.95 19.95 18.80 0 0 0
14/09/2026
18.95
 5,875,300 18.55 19.10 18.40 0 0 0
11/09/2026
18.55
 10,322,000 18.80 19.35 18.55 0 0 0
10/09/2026
18.50
 4,406,600 18.80 18.95 18.45 0 0 0
09/09/2026
18.65
 3,488,900 18.85 19.20 18.60 0 0 0
08/09/2026
18.65
 5,784,200 18.50 18.95 18.20 0 0 0
07/09/2026
18.50
 6,227,700 19.10 19.15 18.50 0 0 0
04/09/2026
19.20
 2,075,800 19.35 19.50 19.10 0 0 0
03/09/2026
19.35
 5,069,800 19.45 19.90 19.30 0 0 0
02/09/2026
34
 6,444,700 33.15 34 32.80 0 0 0
01/09/2026
29.50
 7,788,200 30.40 31.20 29.50 0 0 0
31/08/2026
18.95
 5,875,300 18.55 19.10 18.40 0 0 0
28/08/2026
19.15
 3,928,800 19.20 19.40 19.15 0 0 0
27/08/2026
19.20
 2,436,600 19.60 19.65 19.20 0 0 0
26/08/2026
19.60
 6,021,400 19.10 19.65 19.10 0 0 0
25/08/2026
19.20
 3,881,700 19.40 19.40 18.95 0 0 0
24/08/2026
19.35
 7,193,600 18.90 19.75 18.75 0 0 0
21/08/2026
18.60
 2,938,800 18.40 18.80 18.30 0 0 0
20/08/2026
18.35
 1,865,100 18.45 18.55 18.15 0 0 0
19/08/2026
18.40
 1,528,900 18.60 18.65 18.25 0 0 0
18/08/2026
18.50
 4,274,600 18.35 19 18.20 0 0 0
17/08/2026
18.15
 1,377,300 18.10 18.25 17.65 0 0 0
14/08/2026
17.95
 2,975,200 18.55 18.55 17.90 0 0 0
13/08/2026
18.30
 1,972,800 18.70 18.75 18.30 0 0 0
12/08/2026
18.70
 5,156,100 18.30 18.90 18.10 0 0 0
11/08/2026
18.20
 2,509,600 18.30 18.50 18.20 0 0 0
10/08/2026
18.25
 2,529,500 18.50 18.50 18.05 0 0 0
07/08/2026
18.05
 5,506,200 17.85 18.55 17.85 0 0 0
06/08/2026
17.75
 1,830,500 18.05 18.20 17.75 0 0 0
05/08/2026
17.90
 3,215,300 18.10 18.10 17.70 0 0 0
04/08/2026
18.10
 1,673,300 18.30 18.30 18.05 0 0 0
03/08/2026
18.10
 3,733,400 18 18.30 17.90 0 0 0
31/07/2026
18.15
 5,655,400 18.80 18.80 18 0 0 0
30/07/2026
18.90
 2,052,900 18.50 18.90 18.50 0 0 0
29/07/2026
18.40
 1,568,800 18.40 18.60 18.25 0 0 0
28/07/2026
18.35
 1,369,800 18.30 18.40 18.05 0 0 0
27/07/2026
18.30
 1,733,600 18.50 19 18.30 0 0 0
24/07/2026
19
 4,292,500 18.50 19.40 18.20 0 0 0
23/07/2026
18.50
 3,872,300 18.45 18.50 17.50 0 0 0
22/07/2026
17.50
 3,319,500 18.50 18.55 17.35 0 0 0
21/07/2026
18.50
 8,027,200 18.70 19.20 17.95 0 0 0
20/07/2026
19.30
 2,848,300 19.70 19.80 18.80 0 0 0
17/07/2026
19.55
 3,040,500 19.70 19.70 19 0 0 0
16/07/2026
19.90
 5,220,100 19.65 19.90 18.30 0 0 0
15/07/2026
19.65
 6,621,400 20.15 20.70 19.45 0 0 0
14/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/669 (Volume + 66.90%, Ratio=0.67)
14/07/2026
19.90
 6,788,100 19.90 19.90 19.35 0 0 0
13/07/2026
18.60
 4,260,000 19.47 19.77 18.60 0 0 0
10/07/2026
19.47
 3,077,100 19.95 19.95 19.47 0 0 0
09/07/2026
19.95
 7,235,100 19.59 20.25 19.59 0 0 0
08/07/2026
19.50
 2,289,900 19.86 20.01 19.50 0 0 0
07/07/2026
19.53
 3,181,500 18.90 19.65 18.90 0 0 0
06/07/2026
18.90
 2,910,600 19.53 19.56 18.57 0 0 0
03/07/2026
19.50
 1,979,500 19.65 19.77 19.50 0 0 0
02/07/2026
19.62
 2,771,100 19.98 20.04 19.59 0 0 0
01/07/2026
20.04
 3,958,800 19.86 20.19 19.77 0 0 0
30/06/2026
19.65
 3,044,500 19.59 19.77 19.29 0 0 0
29/06/2026
19.56
 4,536,500 19.14 19.95 19.08 0 0 0
26/06/2026
18.93
 2,842,600 19.17 19.35 18.93 0 0 0
25/06/2026
18.93
 2,390,000 19.35 19.44 18.90 0 0 0
24/06/2026
19.14
 3,712,900 18.81 19.17 18.51 0 0 0
23/06/2026
18.54
 3,102,200 19.14 19.26 18.45 0 0 0
22/06/2026
19.26
 5,400,900 18.57 19.62 18.57 0 0 0
19/06/2026
18.60
 1,375,800 18.57 18.60 18.39 0 0 0
18/06/2026
18.60
 4,924,400 18.12 18.78 18.12 0 0 0
17/06/2026
18.12
 1,774,300 18.06 18.24 17.68 0 0 0
16/06/2026
18.06
 2,057,700 17.56 18.06 17.50 0 0 0
15/06/2026
17.53
 2,697,600 17.68 17.71 17.26 0 0 0
12/06/2026
17.97
 1,216,100 17.97 18.18 17.83 0 0 0
11/06/2026
18.06
 1,186,200 18.21 18.48 18.06 0 0 0
10/06/2026
18.03
 976,500 18.18 18.24 18.03 0 0 0
09/06/2026
18.18
 1,325,300 18.33 18.33 18.06 0 0 0
08/06/2026
18.21
 1,400,500 18.27 18.57 18.21 0 0 0
05/06/2026
18.39
 1,714,300 18.42 18.69 18.09 0 0 0
04/06/2026
18.42
 2,489,200 18.12 18.84 17.97 0 0 0
03/06/2026
17.97
 1,622,000 17.56 17.97 17.50 0 0 0
02/06/2026
17.53
 2,088,500 18.15 18.15 17.38 0 0 0
01/06/2026
17.97
 1,211,400 18.30 18.48 17.97 0 0 0
29/05/2026
18.27
 2,560,200 17.97 18.36 17.77 0 0 0
28/05/2026
17.97
 2,752,500 18.09 18.36 17.86 0 0 0
27/05/2026
18.06
 1,344,100 18.15 18.36 18.00 0 0 0
26/05/2026
18.06
 2,219,300 18.27 18.42 17.97 0 0 0
25/05/2026
17.97
 6,027,300 18.57 18.60 17.88 0 0 0
22/05/2026
18.90
 4,005,400 19.56 19.56 18.84 0 0 0
21/05/2026
19.62
 4,159,200 19.89 19.95 19.05 0 0 0
20/05/2026
20.01
 6,675,700 19.65 20.25 18.57 0 0 0
19/05/2026
19.95
 11,497,100 21.57 21.60 19.95 0 0 0
18/05/2026
21.45
 12,001,200 20.49 21.60 20.46 0 0 0
15/05/2026
20.19
 4,020,300 19.68 20.46 19.65 0 0 0
14/05/2026
19.92
 4,091,200 20.37 20.49 19.71 0 0 0
13/05/2026
20.31
 10,681,300 19.17 20.40 18.93 0 0 0
12/05/2026
19.08
 3,195,200 19.11 19.11 18.54 0 0 0
11/05/2026
18.78
 2,751,000 18.57 18.90 18.27 0 0 0
08/05/2026
18.45
 3,297,300 18.99 19.11 18.39 0 0 0
07/05/2026
18.93
 4,438,000 19.44 19.77 18.81 0 0 0
06/05/2026
19.47
 4,061,600 19.86 19.95 19.41 0 0 0
05/05/2026
19.77
 5,127,700 19.02 19.77 18.60 0 0 0
04/05/2026
19.02
 2,965,800 19.17 19.65 18.84 0 0 0
01/05/2026
29.10
 12,825,500 29 29.80 28.20 0 0 0
30/04/2026
18.95
 5,875,300 18.55 19.10 18.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |