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

17.45
-0.25
(-1.41%)
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
(2026-09-08) 		-0.40 -2.14% 127,260,900 810,642 0
17.45
19.70
17.45
2 tháng
(2026-08-10) 		0 0% 191,224,200 810,642 0
17.45
19.70
17.45
3 tháng
(2026-07-10) 		-1.22 -6.28% 270,930,400 810,642 0
17.45
19.90
17.45
6 tháng
(2026-04-13) 		-2.18 -10.68% 485,142,400 810,642 0
17.45
21.45
17.45
12 tháng
(2025-10-13) 		5.61 44.36% 1,593,170,200 810,642 0
11.32
26.96
17.45
24 tháng
(2024-10-18) 		2.87 18.65% 2,964,094,100 810,642 0
9.76
26.96
17.45
36 tháng
(2023-10-24) 		2.08 12.85% 4,139,459,400 810,642 0
9.76
26.96
17.45
60 tháng
(2021-11-03) 		5.78 46.31% 7,494,184,500 810,642 0
7.47
26.96
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
12.25
 6,902,400 12.04 12.41 12.04 0 0 0
02/06/2022
12.25
 10,915,700 12.36 12.68 12.14 0 0 0
01/06/2022
12.62
 10,045,200 12.20 12.78 11.88 0 0 0
31/05/2022
12.20
 10,372,300 11.85 12.36 11.83 0 0 0
30/05/2022
11.83
 10,652,800 12.04 12.46 11.83 0 0 0
27/05/2022
11.77
 6,011,000 11.88 12.01 11.53 0 0 0
26/05/2022
11.67
 7,903,800 11.88 12.04 11.56 0 0 0
25/05/2022
11.72
 11,275,500 11.21 11.72 11.11 0 0 0
24/05/2022
10.97
 8,160,400 10.87 11.05 10.39 0 0 0
23/05/2022
11.05
 7,572,200 10.81 11.40 10.65 0 0 0
20/05/2022
10.73
 7,316,800 10.92 11.24 10.71 0 0 0
19/05/2022
10.73
 10,230,200 9.75 10.73 9.72 0 0 0
18/05/2022
10.04
 7,553,200 10.12 10.49 10.01 0 0 0
17/05/2022
9.85
 4,011,100 9.24 9.85 9.24 0 0 0
16/05/2022
9.22
 5,857,300 9.40 9.40 9.14 0 0 0
13/05/2022
8.79
 9,070,800 9.64 9.64 8.79 0 0 0
12/05/2022
9.43
 5,450,600 10.17 10.25 9.43 0 0 0
11/05/2022
10.12
 2,940,700 10.39 10.47 10.12 0 0 0
10/05/2022
10.12
 7,967,200 8.92 10.12 8.92 0 0 0
09/05/2022
9.48
 5,873,100 10.07 10.12 9.48 0 0 0
06/05/2022
10.17
 5,885,400 10.81 10.87 10.17 0 0 0
05/05/2022
10.92
 5,208,900 11.19 11.40 10.79 0 0 0
04/05/2022
10.92
 6,623,900 10.81 11.24 10.47 0 0 0
29/04/2022
10.81
 4,992,900 10.49 10.87 10.49 0 0 0
28/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/04/2022
10.39
 6,285,700 10.63 10.81 10.39 0 0 0
27/04/2022
10.32
 5,601,100 10.21 10.54 10.03 0 0 0
26/04/2022
10.32
 10,968,200 9.06 10.32 8.99 0 0 0
25/04/2022
9.65
 9,802,200 10.65 10.65 9.65 0 0 0
22/04/2022
10.36
 15,646,300 11.10 11.12 10.36 0 0 0
21/04/2022
11.14
 9,871,300 11.63 11.94 11.14 0 0 0
20/04/2022
11.96
 7,143,900 12.87 13.05 11.96 0 0 0
19/04/2022
12.85
 5,884,100 12.92 13.45 12.78 0 0 0
18/04/2022
12.74
 5,205,900 13.45 13.54 12.74 0 0 0
15/04/2022
13.43
 4,643,300 13.65 13.85 13.18 0 0 0
14/04/2022
13.45
 3,187,500 13.36 13.72 13.27 0 0 0
13/04/2022
13.23
 4,218,300 13.23 13.25 12.65 0 0 0
12/04/2022
12.85
 9,207,400 13.83 13.98 12.85 0 0 0
08/04/2022
13.80
 5,460,700 14.80 14.80 13.80 0 0 0
07/04/2022
14.74
 5,741,100 14.87 15.07 14.56 0 0 0
06/04/2022
15.03
 3,094,700 14.87 15.18 14.80 0 0 0
05/04/2022
15.11
 2,388,900 15.14 15.31 15.11 0 0 0
04/04/2022
15.00
 4,359,100 14.91 15.07 14.65 0 0 0
01/04/2022
14.78
 9,852,800 15.00 15.00 14.43 0 0 0
31/03/2022
15.18
 5,459,100 15.62 15.87 15.16 0 0 0
30/03/2022
15.67
 5,263,800 16.07 16.34 15.56 0 0 0
29/03/2022
16.22
 8,521,000 15.80 16.51 15.65 0 0 0
28/03/2022
15.94
 6,340,900 15.49 16.05 15.47 0 0 0
25/03/2022
15.65
 4,886,700 15.76 15.96 15.58 0 0 0
24/03/2022
15.85
 4,824,300 16.25 16.36 15.85 0 0 0
23/03/2022
15.94
 5,198,900 16.16 16.34 15.87 0 0 0
22/03/2022
16.22
 6,367,100 16.51 16.56 16.22 0 0 0
21/03/2022
16.11
 5,945,600 15.94 16.11 15.62 0 0 0
18/03/2022
15.76
 6,608,900 15.76 15.91 15.62 0 0 0
17/03/2022
15.27
 6,573,300 15.71 15.71 15.25 0 0 0
16/03/2022
15.74
 4,186,700 15.76 16.02 15.60 0 0 0
15/03/2022
15.98
 10,029,200 15.18 16.05 15.16 0 0 0
14/03/2022
15.82
 12,596,100 16.18 16.47 15.76 0 0 0
11/03/2022
16.47
 20,216,800 16.87 16.98 16.14 0 0 0
10/03/2022
17.22
 12,725,300 17.13 17.51 16.80 0 0 0
09/03/2022
17.73
 16,938,900 17.18 17.89 16.78 0 0 0
08/03/2022
16.73
 11,395,500 16.65 17.09 16.42 0 0 0
07/03/2022
16.67
 9,678,800 16.25 16.67 16.02 0 0 0
04/03/2022
15.58
 9,997,500 15.80 15.98 15.58 0 0 0
03/03/2022
15.98
 9,285,300 16.27 16.42 15.87 0 0 0
02/03/2022
16.11
 10,234,200 16.42 16.42 15.85 0 0 0
01/03/2022
15.49
 8,055,200 15.54 15.67 15.23 0 0 0
28/02/2022
15.49
 9,155,100 15.47 15.71 15.14 0 0 0
25/02/2022
15.18
 12,708,500 15.54 15.89 15.18 0 0 0
24/02/2022
15.80
 17,415,100 15.05 15.89 14.87 0 0 0
23/02/2022
14.87
 20,563,300 14.40 15.20 14.38 0 0 0
22/02/2022
14.23
 9,530,000 14.12 14.38 14.05 0 0 0
21/02/2022
13.85
 7,024,000 13.76 14.12 13.76 0 0 0
18/02/2022
13.69
 4,226,500 13.72 13.85 13.58 0 0 0
17/02/2022
13.78
 3,891,500 13.80 14.03 13.72 0 0 0
16/02/2022
13.80
 8,691,700 13.45 13.98 13.25 0 0 0
15/02/2022
13.58
 4,176,800 13.76 13.89 13.52 0 0 0
14/02/2022
13.76
 7,719,400 13.98 14.23 13.76 0 0 0
11/02/2022
13.69
 5,200,100 13.76 14.07 13.63 0 0 0
10/02/2022
13.63
 5,912,000 13.41 13.69 13.36 0 0 0
09/02/2022
13.25
 10,728,400 13.49 13.74 13.23 0 0 0
08/02/2022
13.63
 6,413,000 13.76 13.96 13.56 0 0 0
07/02/2022
13.85
 6,349,300 13.98 14.34 13.85 0 0 0
28/01/2022
13.54
 16,192,300 14.45 14.69 13.54 0 0 0
27/01/2022
14.54
 5,118,200 14.63 14.87 14.43 0 0 0
26/01/2022
14.43
 5,472,900 14.74 14.83 14.43 0 0 0
25/01/2022
14.60
 7,997,500 14.43 14.65 14.03 0 0 0
24/01/2022
14.45
 8,929,800 15.11 15.31 14.25 0 0 0
21/01/2022
15.03
 13,395,500 14.56 15.43 14.38 0 0 0
20/01/2022
14.67
 5,896,100 14.47 14.87 14.18 0 0 0
19/01/2022
14.45
 10,145,500 15.49 15.49 14.29 0 0 0
18/01/2022
15.00
 11,121,400 14.29 15.07 14.18 0 0 0
17/01/2022
14.20
 15,883,200 14.43 14.78 14.12 0 0 0
14/01/2022
13.94
 5,987,200 13.72 14.14 13.54 0 0 0
13/01/2022
13.80
 11,288,600 14.43 14.78 13.80 0 0 0
12/01/2022
14.00
 13,690,200 13.45 14.00 13.36 0 0 0
11/01/2022
13.09
 5,553,500 13.18 13.29 12.87 0 0 0
10/01/2022
13.05
 13,807,400 13.85 14.12 13.05 0 0 0
07/01/2022
14.00
 9,806,500 14.20 14.40 13.94 0 0 0
06/01/2022
13.76
 6,041,800 13.80 14.03 13.61 0 0 0
05/01/2022
13.78
 6,118,700 14.03 14.09 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc