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)
19/08/2025
13.45
 8,925,000 13.56 13.86 13.45 0 0 0
18/08/2025
13.39
 6,766,200 13.48 13.65 13.30 0 0 0
15/08/2025
13.33
 15,637,700 13.54 13.92 13.33 0 0 0
14/08/2025
13.42
 9,514,400 13.36 13.45 13.15 0 0 0
13/08/2025
13.33
 15,983,900 13.51 13.54 13.04 0 0 0
12/08/2025
13.48
 13,624,100 13.56 13.71 13.27 0 0 0
11/08/2025
13.48
 11,632,500 13.77 13.95 13.42 0 0 0
08/08/2025
13.48
 31,358,600 12.69 13.48 12.69 0 0 0
07/08/2025
12.60
 6,320,300 12.69 12.77 12.51 0 0 0
06/08/2025
12.60
 10,741,400 12.25 12.77 12.25 0 0 0
05/08/2025
12.28
 12,625,200 12.45 12.60 12.19 0 0 0
04/08/2025
12.36
 6,901,800 12.42 12.54 12.30 0 0 0
01/08/2025
12.48
 7,837,600 12.45 12.71 12.45 0 0 0
31/07/2025
12.39
 9,117,500 12.71 12.74 12.33 0 0 0
30/07/2025
12.39
 6,530,300 12.74 12.74 12.36 0 0 0
29/07/2025
12.42
 20,015,800 12.83 13.01 12.42 0 0 0
28/07/2025
12.57
 10,030,800 12.54 12.57 12.33 0 0 0
25/07/2025
12.36
 8,947,200 12.54 12.66 12.36 0 0 0
24/07/2025
12.45
 9,939,400 12.30 12.48 12.30 0 0 0
23/07/2025
12.25
 11,777,200 12.13 12.36 12.01 0 0 0
22/07/2025
12.01
 5,557,400 12.04 12.13 11.95 0 0 0
21/07/2025
12.07
 6,056,700 12.36 12.42 12.04 0 0 0
18/07/2025
12.22
 14,312,900 12.10 12.36 11.98 0 0 0
17/07/2025
11.95
 8,881,500 12.01 12.16 11.92 0 0 0
16/07/2025
11.95
 4,852,100 11.92 11.98 11.89 0 0 0
15/07/2025
11.95
 7,967,600 12.01 12.25 11.95 0 0 0
14/07/2025
12.01
 4,660,600 12.07 12.10 11.89 0 0 0
11/07/2025
11.95
 5,693,100 12.13 12.16 11.89 0 0 0
10/07/2025
12.13
 8,529,700 12.01 12.25 11.87 0 0 0
09/07/2025
11.95
 7,313,600 11.95 12.07 11.87 0 0 0
08/07/2025
11.92
 6,773,800 11.81 11.92 11.78 0 0 0
07/07/2025
11.72
 5,089,100 11.84 11.87 11.72 0 0 0
04/07/2025
11.81
 4,980,100 11.72 11.87 11.69 0 0 0
03/07/2025
11.66
 4,220,000 11.69 11.81 11.57 0 0 0
02/07/2025
11.57
 4,165,500 11.60 11.66 11.54 0 0 0
01/07/2025
11.57
 4,925,700 11.84 11.84 11.57 0 0 0
30/06/2025
11.75
 5,355,000 11.69 11.84 11.51 0 0 0
27/06/2025
11.60
 4,635,900 11.75 11.81 11.57 0 0 0
26/06/2025
11.72
 5,722,100 11.81 11.87 11.63 0 0 0
25/06/2025
11.81
 6,713,800 11.95 12.04 11.75 0 0 0
24/06/2025
11.98
 16,768,200 12.01 12.22 11.89 0 0 0
23/06/2025
12.71
 13,361,100 13.01 13.01 12.71 0 0 0
20/06/2025
12.33
 6,759,000 12.60 12.66 12.25 0 0 0
19/06/2025
12.48
 7,840,600 12.54 12.60 12.22 0 0 0
18/06/2025
12.51
 10,287,900 12.74 12.80 12.45 0 0 0
17/06/2025
12.48
 16,905,700 12.80 12.80 12.25 0 0 0
16/06/2025
12.80
 20,379,100 12.60 12.80 12.51 0 0 0
13/06/2025
11.98
 22,474,000 11.81 12.01 11.72 0 0 0
12/06/2025
11.34
 11,124,800 11.43 11.60 11.31 0 0 0
11/06/2025
11.13
 3,961,900 11.22 11.22 11.02 0 0 0
10/06/2025
11.13
 5,599,800 11.34 11.34 11.07 0 0 0
09/06/2025
11.22
 6,073,300 11.48 11.51 11.19 0 0 0
06/06/2025
11.43
 14,087,000 11.37 11.84 11.37 0 0 0
05/06/2025
11.37
 6,217,200 11.40 11.54 11.16 0 0 0
04/06/2025
11.37
 12,801,300 11.28 11.57 11.25 0 0 0
03/06/2025
11.19
 9,065,100 11.37 11.46 11.16 0 0 0
02/06/2025
11.22
 8,343,100 10.93 11.31 10.72 0 0 0
30/05/2025
10.75
 7,022,000 11.02 11.02 10.75 0 0 0
29/05/2025
11.02
 5,073,600 11.31 11.37 11.02 0 0 0
28/05/2025
11.19
 11,254,400 11.25 11.54 11.16 0 0 0
27/05/2025
11.07
 7,407,200 10.90 11.07 10.87 0 0 0
26/05/2025
10.87
 6,291,200 10.61 10.90 10.37 0 0 0
23/05/2025
10.55
 2,225,400 10.63 10.66 10.52 0 0 0
22/05/2025
10.61
 8,981,300 10.43 10.69 10.43 0 0 0
21/05/2025
10.75
 4,940,800 10.87 10.90 10.63 0 0 0
20/05/2025
10.81
 3,149,400 10.81 10.90 10.72 0 0 0
19/05/2025
10.81
 4,217,900 10.93 11.04 10.78 0 0 0
16/05/2025
10.96
 3,477,500 11.07 11.19 10.96 0 0 0
15/05/2025
11.10
 4,858,900 11.13 11.16 10.90 0 0 0
14/05/2025
11.04
 5,059,300 11.04 11.16 10.96 0 0 0
13/05/2025
10.99
 5,713,200 11.31 11.31 10.96 0 0 0
12/05/2025
11.02
 5,592,700 10.81 11.02 10.72 0 0 0
09/05/2025
10.72
 4,038,200 10.96 10.96 10.69 0 0 0
08/05/2025
10.81
 8,213,000 10.75 11.07 10.58 0 0 0
07/05/2025
10.69
 6,375,600 10.66 10.90 10.58 0 0 0
06/05/2025
10.58
 7,367,300 10.40 10.84 10.40 0 0 0
05/05/2025
10.34
 5,047,100 10.25 10.34 9.84 0 0 0
29/04/2025
10.25
 2,850,400 10.43 10.43 10.22 0 0 0
28/04/2025
10.40
 2,774,600 10.49 10.61 10.37 0 0 0
25/04/2025
10.40
 4,633,300 10.49 10.61 10.34 0 0 0
24/04/2025
10.43
 5,198,500 10.31 10.66 10.28 0 0 0
23/04/2025
10.25
 3,625,500 10.14 10.28 9.99 0 0 0
22/04/2025
9.90
 10,032,600 10.40 10.40 9.73 0 0 0
21/04/2025
10.43
 4,246,900 10.90 10.90 10.31 0 0 0
18/04/2025
10.52
 4,213,200 10.63 10.69 10.49 0 0 0
17/04/2025
10.43
 3,175,000 10.25 10.46 10.14 0 0 0
16/04/2025
10.40
 5,525,100 10.31 10.61 9.96 0 0 0
15/04/2025
10.31
 7,232,100 11.04 11.04 10.31 0 0 0
14/04/2025
11.07
 5,893,800 10.61 11.13 10.55 0 0 0
11/04/2025
10.55
 9,241,300 10.43 10.58 10.05 0 0 0
10/04/2025
10.43
 1,286,000 10.43 10.43 10.43 0 0 0
09/04/2025
9.76
 6,222,900 9.76 10.17 9.76 0 0 0
08/04/2025
10.49
 3,052,800 10.49 10.72 10.49 0 0 0
04/04/2025
11.25
 9,631,900 11.25 11.37 11.25 0 0 0
03/04/2025
12.07
 5,336,800 12.48 12.48 12.07 0 0 0
02/04/2025
12.95
 1,803,700 13.07 13.18 12.92 0 0 0
01/04/2025
13.01
 2,567,700 13.01 13.24 12.89 0 0 0
31/03/2025
12.89
 4,898,800 12.95 13.12 12.80 0 0 0
28/03/2025
13.18
 3,419,200 13.42 13.51 13.18 0 0 0
27/03/2025
13.36
 1,737,000 13.45 13.56 13.33 0 0 0

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