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
17.70
19.70
17.70
2 tháng
(2026-08-10) 		0 0% 191,224,200 810,642 0
17.70
19.70
17.70
3 tháng
(2026-07-10) 		-1.22 -6.28% 270,930,400 810,642 0
17.50
19.90
17.70
6 tháng
(2026-04-13) 		-2.18 -10.68% 485,142,400 810,642 0
17.50
21.45
17.70
12 tháng
(2025-10-13) 		5.61 44.36% 1,593,170,200 810,642 0
11.32
26.96
17.70
24 tháng
(2024-10-18) 		2.87 18.65% 2,964,094,100 810,642 0
9.76
26.96
17.70
36 tháng
(2023-10-24) 		2.08 12.85% 4,139,459,400 810,642 0
9.76
26.96
17.70
60 tháng
(2021-11-03) 		5.78 46.31% 7,494,184,500 810,642 0
7.47
26.96
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
17.68
 7,788,200 18.21 18.69 17.68 0 0 0
08/01/2026
18.21
 17,076,400 18.09 18.54 17.65 0 0 0
07/01/2026
17.97
 9,708,800 17.59 18.03 17.41 0 0 0
06/01/2026
17.74
 9,400,200 17.38 18.09 17.32 0 0 0
05/01/2026
17.44
 12,825,500 17.38 17.86 16.90 0 0 0
31/12/2025
16.99
 7,985,900 17.02 17.23 16.66 0 0 0
30/12/2025
17.05
 7,041,900 17.08 17.14 16.57 0 0 0
29/12/2025
17.08
 10,738,900 16.63 17.20 16.45 0 0 0
26/12/2025
16.39
 8,528,900 15.85 16.51 15.85 0 0 0
25/12/2025
15.88
 5,158,900 16.54 16.75 15.88 0 0 0
24/12/2025
16.57
 5,739,400 16.45 16.66 16.24 0 0 0
23/12/2025
16.45
 8,067,200 16.72 17.05 16.36 0 0 0
22/12/2025
16.72
 7,418,300 16.60 16.78 16.21 0 0 0
19/12/2025
16.54
 10,514,800 16.18 16.72 16.18 0 0 0
18/12/2025
16.24
 5,658,400 16.15 16.39 15.85 0 0 0
17/12/2025
16.18
 20,099,900 15.52 16.57 15.40 0 0 0
16/12/2025
15.49
 9,197,500 14.56 15.49 14.23 0 0 0
15/12/2025
14.50
 4,572,400 14.14 14.50 14.11 0 0 0
12/12/2025
14.14
 6,824,800 14.80 14.95 14.14 0 0 0
11/12/2025
14.80
 3,487,000 14.95 15.04 14.77 0 0 0
10/12/2025
14.77
 5,114,200 14.65 14.98 14.38 0 0 0
09/12/2025
14.65
 10,040,700 15.43 15.43 14.62 0 0 0
08/12/2025
15.49
 7,863,500 15.61 15.67 15.10 0 0 0
05/12/2025
15.61
 4,721,700 15.88 15.91 15.61 0 0 0
04/12/2025
15.91
 6,656,600 15.64 16.18 15.61 0 0 0
03/12/2025
15.61
 4,107,800 16.06 16.12 15.58 0 0 0
02/12/2025
15.82
 4,833,800 15.52 15.85 15.43 0 0 0
01/12/2025
15.58
 5,314,400 16.18 16.18 15.58 0 0 0
28/11/2025
16.00
 11,724,600 15.55 16.36 15.55 0 0 0
27/11/2025
15.52
 10,261,600 15.82 16.12 15.49 0 0 0
26/11/2025
15.67
 5,148,800 15.46 15.79 15.31 0 0 0
25/11/2025
15.40
 9,447,500 15.37 16.00 15.07 0 0 0
24/11/2025
15.43
 4,303,100 15.40 15.55 15.13 0 0 0
21/11/2025
15.43
 10,963,200 15.46 15.64 14.83 0 0 0
20/11/2025
15.61
 5,273,100 15.61 15.88 15.43 0 0 0
19/11/2025
15.61
 7,369,300 15.67 16.12 15.58 0 0 0
18/11/2025
15.67
 7,405,100 15.97 16.15 15.64 0 0 0
17/11/2025
16.00
 7,465,300 15.88 16.36 15.76 0 0 0
14/11/2025
16.00
 14,954,500 15.76 16.36 15.73 0 0 0
13/11/2025
15.67
 31,041,700 14.65 15.67 14.38 0 0 0
12/11/2025
14.65
 6,848,000 14.68 14.92 14.44 0 0 0
11/11/2025
14.68
 8,490,400 14.86 14.92 14.20 0 0 0
10/11/2025
14.80
 17,161,700 15.25 15.28 14.56 0 0 0
07/11/2025
14.80
 19,956,500 14.77 15.40 14.53 0 0 0
06/11/2025
14.80
 12,743,300 14.53 14.98 14.26 0 0 0
05/11/2025
14.53
 32,482,600 13.72 14.68 13.60 0 0 0
04/11/2025
13.72
 17,022,000 13.24 13.96 12.76 0 0 0
03/11/2025
13.27
 15,946,200 13.51 13.69 13.12 0 0 0
31/10/2025
12.97
 12,775,900 12.40 12.97 12.22 0 0 0
30/10/2025
12.13
 2,621,000 12.28 12.40 12.10 0 0 0
29/10/2025
12.25
 3,295,500 12.16 12.40 12.10 0 0 0
28/10/2025
12.07
 2,503,300 12.01 12.13 11.86 0 0 0
27/10/2025
12.01
 2,371,400 12.16 12.22 11.92 0 0 0
24/10/2025
12.07
 4,276,500 12.37 12.46 12.01 0 0 0
23/10/2025
12.04
 2,232,200 12.22 12.25 12.01 0 0 0
22/10/2025
11.86
 3,192,100 11.86 12.07 11.77 0 0 0
21/10/2025
11.80
 5,771,000 11.38 12.10 11.38 0 0 0
20/10/2025
11.32
 5,925,100 12.04 12.19 11.26 0 0 0
17/10/2025
11.98
 5,699,800 12.22 12.37 11.98 0 0 0
16/10/2025
12.28
 4,585,100 12.34 12.49 12.22 0 0 0
15/10/2025
12.28
 4,688,100 12.49 12.58 12.25 0 0 0
14/10/2025
12.46
 4,372,600 13.06 13.06 12.46 0 0 0
13/10/2025
12.64
 5,828,900 12.64 12.76 12.46 0 0 0
10/10/2025
12.94
 3,537,900 13.09 13.15 12.91 0 0 0
09/10/2025
13.09
 3,997,700 12.82 13.24 12.73 0 0 0
08/10/2025
12.79
 2,885,700 12.85 12.88 12.58 0 0 0
07/10/2025
12.61
 3,020,400 12.91 12.97 12.58 0 0 0
06/10/2025
12.82
 2,802,500 12.58 12.82 12.49 0 0 0
03/10/2025
12.46
 4,952,000 12.70 12.82 12.40 0 0 0
02/10/2025
12.85
 3,448,600 13.06 13.09 12.79 0 0 0
01/10/2025
13.03
 3,364,400 13.24 13.24 12.97 0 0 0
30/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2025
13.21
 4,406,400 13.45 13.45 12.94 0 0 0
29/09/2025
13.27
 3,724,800 13.36 13.51 13.18 0 0 0
26/09/2025
13.27
 4,849,400 13.54 13.59 13.24 0 0 0
25/09/2025
13.48
 4,782,600 13.45 13.59 13.42 0 0 0
24/09/2025
13.33
 3,815,400 13.21 13.39 13.15 0 0 0
23/09/2025
13.18
 3,192,600 13.10 13.24 13.01 0 0 0
22/09/2025
12.92
 9,586,300 13.30 13.39 12.92 0 0 0
19/09/2025
13.33
 3,918,800 13.54 13.68 13.33 0 0 0
18/09/2025
13.48
 7,739,600 13.71 13.80 13.39 0 0 0
17/09/2025
13.77
 8,722,500 14.12 14.18 13.77 0 0 0
16/09/2025
13.97
 12,722,600 14.06 14.36 13.86 0 0 0
15/09/2025
13.97
 8,797,600 14.27 14.27 13.89 0 0 0
12/09/2025
14.00
 21,699,100 13.45 14.18 13.27 0 0 0
11/09/2025
13.39
 11,681,300 13.36 13.71 13.24 0 0 0
10/09/2025
13.30
 6,347,200 13.10 13.42 13.04 0 0 0
09/09/2025
12.98
 4,467,400 13.21 13.24 12.77 0 0 0
08/09/2025
13.01
 10,013,400 13.30 13.65 13.01 0 0 0
05/09/2025
13.27
 16,992,300 13.24 13.77 13.12 0 0 0
04/09/2025
13.15
 8,385,700 13.07 13.30 12.98 0 0 0
03/09/2025
12.89
 6,582,700 12.66 13.04 12.63 0 0 0
29/08/2025
12.48
 4,274,900 12.66 12.71 12.48 0 0 0
28/08/2025
12.60
 2,185,000 12.60 12.66 12.45 0 0 0
27/08/2025
12.54
 6,101,100 12.60 12.77 12.42 0 0 0
26/08/2025
12.54
 3,205,400 12.30 12.57 12.22 0 0 0
25/08/2025
12.16
 5,730,200 12.54 12.63 12.13 0 0 0
22/08/2025
12.45
 8,883,400 12.69 13.12 12.42 0 0 0
21/08/2025
12.80
 7,886,400 13.18 13.18 12.80 0 0 0
20/08/2025
13.01
 12,728,300 13.48 13.48 12.66 0 0 0
19/08/2025
13.45
 8,925,000 13.56 13.86 13.45 0 0 0

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