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

19.20
-0.05
(-0.26%)
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
(2026-08-19) 		0.85 4.62% 127,147,500 -2,043,062 0
18.35
34
19.20
2 tháng
(2026-07-20) 		-0.05 -0.26% 198,641,600 -2,043,062 0
17.50
34
19.20
3 tháng
(2026-06-22) 		-0.01 -0.07% 277,004,900 -2,043,062 0
17.50
34
19.20
6 tháng
(2026-03-23) 		-1.30 -6.33% 532,932,800 -2,043,062 0
11.35
34
19.20
12 tháng
(2025-09-23) 		6.07 46.02% 1,656,621,600 -2,043,062 0
11.32
34
19.20
24 tháng
(2024-09-30) 		3.02 18.60% 3,100,888,100 -2,043,062 0
9.76
34
19.20
36 tháng
(2023-10-04) 		4.34 29.09% 4,382,501,300 -2,043,062 0
9.76
34
19.20
60 tháng
(2021-10-14) 		8.24 74.87% 7,799,572,400 78,593,006 1,312.8
7.47
34
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
13.89
 2,771,900 14.00 14.06 13.89 0 0 0
06/03/2025
13.89
 5,255,200 13.97 14.00 13.77 0 0 0
05/03/2025
13.97
 4,501,000 14.33 14.33 13.97 0 0 0
04/03/2025
14.27
 3,335,600 14.38 14.50 14.21 0 0 0
03/03/2025
14.41
 4,120,700 14.50 14.62 14.41 0 0 0
28/02/2025
14.50
 7,419,600 14.59 14.77 14.47 0 0 0
27/02/2025
14.38
 4,265,900 14.21 14.38 14.06 0 0 0
26/02/2025
14.21
 3,150,000 14.44 14.44 14.21 0 0 0
25/02/2025
14.41
 4,015,000 14.50 14.59 14.36 0 0 0
24/02/2025
14.41
 4,061,300 14.12 14.41 14.06 0 0 0
21/02/2025
14.12
 3,416,600 14.27 14.30 14.09 0 0 0
20/02/2025
14.27
 4,492,300 14.38 14.53 14.21 0 0 0
19/02/2025
14.36
 4,571,800 14.38 14.38 14.24 0 0 0
18/02/2025
14.30
 3,736,300 14.33 14.41 14.24 0 0 0
17/02/2025
14.27
 5,677,000 14.21 14.41 14.09 0 0 0
14/02/2025
14.21
 11,694,600 13.83 14.44 13.80 0 0 0
13/02/2025
13.77
 1,799,700 13.74 13.80 13.62 0 0 0
12/02/2025
13.74
 2,311,600 13.74 13.83 13.62 0 0 0
11/02/2025
13.62
 2,310,100 13.80 13.83 13.56 0 0 0
10/02/2025
13.71
 2,437,000 13.86 13.89 13.65 0 0 0
07/02/2025
13.86
 2,017,400 13.92 13.97 13.74 0 0 0
06/02/2025
13.92
 3,263,400 13.86 14.06 13.83 0 0 0
05/02/2025
13.86
 4,008,000 13.92 14.12 13.86 0 0 0
04/02/2025
13.83
 2,540,300 13.71 13.83 13.62 0 0 0
03/02/2025
14.50
 7,419,600 14.59 14.77 14.47 0 0 0
31/01/2025
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
30/01/2025
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
29/01/2025
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
28/01/2025
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
27/01/2025
11.10
 5,875,300 10.87 11.19 10.78 0 0 0
24/01/2025
13.83
 2,188,800 13.80 13.83 13.62 0 0 0
23/01/2025
13.80
 2,008,400 13.54 13.83 13.54 0 0 0
22/01/2025
13.56
 2,401,200 13.77 13.83 13.54 0 0 0
21/01/2025
13.77
 4,150,400 13.74 13.89 13.56 0 0 0
20/01/2025
13.74
 2,718,000 13.65 13.83 13.59 0 0 0
17/01/2025
13.65
 4,046,100 13.27 13.65 13.15 0 0 0
16/01/2025
13.21
 2,036,700 13.30 13.42 13.10 0 0 0
15/01/2025
13.12
 2,454,600 13.12 13.21 12.95 0 0 0
14/01/2025
13.12
 1,912,900 13.39 13.42 13.10 0 0 0
13/01/2025
13.33
 2,567,300 13.15 13.39 13.15 0 0 0
10/01/2025
12.98
 3,918,200 13.01 13.36 12.95 0 0 0
09/01/2025
12.98
 2,175,200 13.01 13.15 12.98 0 0 0
08/01/2025
12.98
 3,840,400 12.98 13.12 12.71 0 0 0
07/01/2025
12.98
 5,499,300 13.48 13.56 12.86 0 0 0
06/01/2025
13.45
 3,178,300 13.86 13.95 13.42 0 0 0
03/01/2025
13.77
 3,512,100 13.86 14.00 13.71 0 0 0
02/01/2025
13.74
 1,618,100 13.77 13.86 13.71 0 0 0
01/01/2025
13.71
 2,082,600 13.92 14.00 13.71 0 0 0
31/12/2024
13.71
 2,082,600 13.92 14.00 13.71 0 0 0
30/12/2024
13.89
 2,306,200 14.12 14.12 13.83 0 0 0
27/12/2024
14.12
 3,087,900 14.15 14.18 13.86 0 0 0
26/12/2024
14.09
 3,791,000 14.12 14.36 14.09 0 0 0
25/12/2024
14.03
 3,549,400 13.92 14.18 13.92 0 0 0
24/12/2024
13.83
 2,630,000 13.89 13.95 13.74 0 0 0
23/12/2024
13.89
 2,342,600 14.06 14.18 13.89 0 0 0
20/12/2024
14.00
 2,328,700 14.18 14.18 13.97 0 0 0
19/12/2024
14.18
 4,597,500 13.95 14.30 13.86 0 0 0
18/12/2024
14.15
 3,391,600 13.74 14.27 13.71 0 0 0
17/12/2024
13.74
 3,156,800 14.00 14.03 13.68 0 0 0
16/12/2024
14.00
 2,224,600 13.83 14.06 13.83 0 0 0
13/12/2024
13.83
 1,570,900 13.65 14.00 13.65 0 0 0
12/12/2024
14.03
 2,114,800 13.97 14.12 13.95 0 0 0
11/12/2024
13.92
 1,796,300 14.00 14.09 13.89 0 0 0
10/12/2024
14.00
 2,622,900 14.18 14.18 13.95 0 0 0
09/12/2024
14.12
 1,810,000 14.06 14.18 14.06 0 0 0
06/12/2024
14.06
 3,628,700 14.03 14.24 13.97 0 0 0
05/12/2024
13.95
 3,564,600 13.56 13.95 13.48 0 0 0
04/12/2024
13.56
 2,536,100 13.71 13.83 13.54 0 0 0
03/12/2024
13.62
 2,670,700 13.83 13.83 13.62 0 0 0
02/12/2024
13.80
 2,601,800 13.95 13.95 13.71 0 0 0
29/11/2024
13.89
 2,020,800 13.92 13.92 13.77 0 0 0
28/11/2024
13.83
 2,898,100 13.89 14.06 13.74 0 0 0
27/11/2024
13.77
 2,135,700 13.92 13.95 13.77 0 0 0
26/11/2024
13.97
 2,525,300 13.86 14.03 13.77 0 0 0
25/11/2024
14.00
 2,507,000 13.89 14.03 13.77 0 0 0
22/11/2024
13.80
 2,749,600 13.77 14.03 13.77 0 0 0
21/11/2024
13.83
 3,000,000 13.65 13.92 13.56 0 0 0
20/11/2024
13.59
 3,635,000 13.59 13.77 13.21 0 0 0
19/11/2024
13.54
 2,323,700 13.86 13.89 13.54 0 0 0
18/11/2024
13.71
 2,171,800 13.59 13.80 13.48 0 0 0
15/11/2024
13.59
 4,622,500 13.54 13.80 13.48 0 0 0
14/11/2024
13.59
 2,559,800 13.89 13.92 13.59 0 0 0
13/11/2024
13.95
 8,253,400 14.18 14.18 13.59 0 0 0
12/11/2024
14.18
 9,291,000 14.88 14.91 14.12 0 0 0
11/11/2024
14.85
 2,404,600 14.97 15.03 14.71 0 0 0
08/11/2024
14.94
 3,602,600 15.06 15.21 14.88 0 0 0
07/11/2024
14.94
 2,454,600 14.91 15.09 14.88 0 0 0
06/11/2024
14.85
 2,881,100 14.94 14.94 14.71 0 0 0
05/11/2024
14.74
 1,978,600 14.82 14.88 14.71 0 0 0
04/11/2024
14.77
 3,248,000 15.18 15.18 14.71 0 0 0
01/11/2024
15.09
 2,817,100 15.06 15.32 14.97 0 0 0
31/10/2024
15.03
 1,937,300 15.15 15.18 15.00 0 0 0
30/10/2024
15.00
 3,256,700 15.12 15.23 15.00 0 0 0
29/10/2024
15.09
 1,947,600 15.18 15.23 15.06 0 0 0
28/10/2024
15.12
 2,076,400 14.88 15.32 14.88 0 0 0
25/10/2024
15.03
 2,771,800 15.32 15.32 15.00 0 0 0
24/10/2024
15.18
 2,752,200 15.21 15.41 15.18 0 0 0
23/10/2024
15.15
 1,866,600 15.18 15.23 14.97 0 0 0
22/10/2024
15.00
 2,652,300 15.15 15.21 14.94 0 0 0
21/10/2024
15.12
 3,072,500 15.32 15.38 15.12 0 0 0

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