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

23.90
0.35
(1.49%)
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
(2024-10-23) 		-2.30 -8.90% 74,602,000 -11,127,756 -278.9
23.10
25.90
23.55
2 tháng
(2024-09-23) 		-3.30 -12.29% 171,357,300 -16,691,356 -429.3
23.10
28.05
23.55
3 tháng
(2024-08-26) 		-4.05 -14.67% 233,927,800 -22,894,756 -596.9
23.10
28.05
23.55
6 tháng
(2024-05-27) 		-8.40 -26.29% 467,456,800 -36,232,091 -991.3
23.10
32.45
23.55
12 tháng
(2023-11-28) 		-3.75 -13.74% 1,125,716,900 -70,073,299 -2,062.2
23.10
34.90
23.55
24 tháng
(2022-12-05) 		6.75 40.18% 2,355,589,900 -35,817,956 -1,342.4
16.50
34.90
23.55
36 tháng
(2021-12-08) 		1.96 9.07% 4,409,363,900 29,731,360 -272.9
12.75
34.90
23.55
60 tháng
(2019-12-19) 		12.03 104.51% 7,826,169,840 -30,208,440 -1,136.1
5.11
34.90
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
16.55
 5,981,600 16.55 16.97 16.36 131,600 11,800 2.6
19/04/2021
16.55
 4,577,400 16.55 16.70 16.25 400 25,400 -0.5
16/04/2021
16.55
 5,043,800 16.89 16.93 16.36 38,800 28,300 0.2
15/04/2021
16.89
 5,705,100 16.97 17.42 16.86 35,500 61,400 -0.6
14/04/2021
16.97
 5,563,400 16.59 17.08 16.33 56,400 137,400 -1.8
13/04/2021
16.59
 5,155,600 16.86 17.08 16.44 33,600 151,100 -2.6
12/04/2021
16.86
 8,762,000 17.12 17.12 16.78 36,000 26,500 0.2
09/04/2021
17.12
 9,827,700 17.35 17.35 17.12 83,200 42,600 0.9
08/04/2021
17.35
 3,709,900 17.42 17.50 17.23 79,400 900 1.8
07/04/2021
17.42
 5,774,900 17.42 17.58 17.35 8,400 126,500 -2.7
06/04/2021
17.42
 7,885,100 17.35 17.42 16.93 22,400 51,300 -0.7
05/04/2021
17.35
 5,250,900 17.46 17.69 17.16 77,700 395,000 -7.3
02/04/2021
17.46
 5,746,200 17.58 17.80 17.42 2,200 72,800 -1.6
01/04/2021
17.58
 6,850,500 17.12 17.69 17.01 48,800 43,800 0.1
31/03/2021
17.12
 4,798,300 17.08 17.31 16.86 21,000 153,300 -3.0
30/03/2021
17.08
 6,061,200 16.63 17.20 16.59 277,200 3,300 6.0
29/03/2021
16.63
 5,646,700 16.52 16.97 16.44 29,900 8,000 0.5
26/03/2021
16.52
 8,520,900 16.44 16.67 15.30 138,100 1,500 2.9
25/03/2021
16.44
 6,904,600 16.55 16.97 16.44 8,000 23,500 -0.3
24/03/2021
16.55
 12,655,500 17.50 17.50 16.33 336,400 1,100 7.5
23/03/2021
17.50
 5,058,100 17.77 17.80 17.35 125,000 100,700 0.6
22/03/2021
17.77
 4,760,000 17.65 17.99 17.61 70,000 86,800 -0.4
19/03/2021
17.65
 13,928,100 18.11 18.11 17.35 52,600 1,594,800 -35.8
18/03/2021
18.11
 4,605,200 18.33 18.52 18.07 5,000 314,000 -7.4
17/03/2021
18.33
 8,267,900 17.84 18.48 17.65 281,100 411,900 -3.0
16/03/2021
17.84
 9,810,000 18.14 18.14 17.73 50,100 461,700 -9.7
15/03/2021
18.14
 7,051,400 18.18 18.41 18.11 10,300 286,300 -6.6
12/03/2021
18.18
 6,453,800 18.30 18.64 18.11 3,300 280,100 -6.7
11/03/2021
18.30
 5,304,900 18.07 18.56 18.18 66,100 1,600 1.6
10/03/2021
18.07
 11,687,600 18.56 18.56 17.88 107,700 369,600 -6.3
09/03/2021
18.56
 9,631,700 19.47 19.47 18.56 48,900 73,900 -0.6
08/03/2021
19.47
 13,616,700 19.13 19.92 19.05 472,800 381,100 2.4
05/03/2021
19.13
 15,886,900 18.33 19.17 18.48 118,600 334,300 -5.4
04/03/2021
18.33
 13,326,600 17.84 18.33 16.97 89,200 682,100 -13.9
03/03/2021
17.84
 8,640,700 18.14 18.14 17.73 48,300 784,400 -17.3
02/03/2021
18.14
 11,601,500 18.48 18.48 18.03 80,500 1,344,500 -30.2
01/03/2021
18.48
 14,566,500 17.73 18.64 17.77 1,286,800 994,900 7.0
26/02/2021
17.73
 11,418,100 17.77 17.77 17.23 266,900 193,800 1.8
25/02/2021
17.77
 12,003,900 17.35 18.03 17.42 268,200 136,000 3.2
24/02/2021
17.35
 14,005,300 17.95 17.95 16.97 6,200 974,500 -22.3
23/02/2021
17.95
 11,740,100 17.65 18.48 17.95 30,700 480,200 -10.8
22/02/2021
17.65
 12,368,100 17.16 17.80 17.08 7,100 401,700 -9.0
19/02/2021
17.16
 19,485,300 17.73 17.84 16.89 17,000 651,900 -14.5
18/02/2021
17.73
 28,385,400 17.16 18.33 17.27 25,500 369,500 -8.1
17/02/2021
17.16
 9,538,200 16.06 17.16 17.05 249,300 64,400 4.2
09/02/2021
16.06
 11,796,300 15.38 16.29 15.45 165,100 85,900 1.7
08/02/2021
15.38
 14,838,700 15.11 16.14 14.77 721,600 479,200 5.4
05/02/2021
15.11
 9,395,300 14.85 15.49 15 2,100 520,300 -10.4
04/02/2021
14.85
 11,717,300 14.17 15.15 14.55 1,000 1,371,800 -26.9
03/02/2021
14.17
 7,709,400 13.26 14.17 13.67 192,400 422,100 -4.2
02/02/2021
13.26
 9,162,900 12.50 13.26 12.27 601,100 188,600 6.9
01/02/2021
12.50
 9,358,800 13.41 13.56 12.50 548,600 174,700 6.4
29/01/2021
13.41
 10,623,600 12.88 13.64 12.16 1,261,400 350,700 15.7
28/01/2021
12.88
 10,022,200 13.83 13.83 12.88 1,192,700 36,800 20.0
27/01/2021
13.83
 13,499,800 14.66 15.08 13.67 1,208,300 51,100 21.9
26/01/2021
14.66
 15,063,500 15.76 16.02 14.66 190,800 41,500 2.9
25/01/2021
15.76
 11,094,600 16.14 16.29 15.53 226,300 19,500 4.3
22/01/2021
16.14
 11,595,800 16.82 16.89 16.10 156,100 1,179,400 -22.2
21/01/2021
16.82
 11,931,500 16.17 16.93 15.87 318,900 15,800 6.7
20/01/2021
16.17
 18,361,300 16.33 16.63 15.19 654,800 1,319,700 -14.1
19/01/2021
16.33
 13,831,500 17.54 17.73 16.33 94,700 702,800 -14.0
18/01/2021
17.54
 9,677,500 17.27 18.11 17.05 175,200 104,300 1.5
15/01/2021
17.27
 9,774,600 16.17 17.27 16.25 39,300 869,800 -18.7
14/01/2021
16.17
 13,235,300 15.91 16.25 15.61 273,200 296,500 -0.5
13/01/2021
15.91
 13,054,100 16.21 16.59 15.64 149,400 459,600 -6.6
12/01/2021
16.21
 11,307,900 15.91 16.67 15.53 2,400 399,300 -8.4
11/01/2021
15.91
 10,506,700 14.89 15.91 15.30 106,100 298,900 -4.0
08/01/2021
14.89
 12,165,800 14.20 15.19 14.39 169,700 651,600 -9.5
07/01/2021
14.20
 14,500,900 13.30 14.20 13.30 217,600 74,100 2.6
06/01/2021
13.30
 12,709,900 13.18 13.83 13.22 64,900 323,100 -4.6
05/01/2021
13.18
 10,011,200 13.11 13.64 12.88 36,200 1,041,200 -17.7
04/01/2021
13.11
 10,631,200 12.27 13.11 12.42 278,700 77,600 3.4
31/12/2020
12.27
 12,039,840 12.05 12.42 11.86 50,210 63,980 -0.2
30/12/2020
12.05
 6,998,440 11.97 12.20 11.86 182,470 141,320 1.4
29/12/2020
11.97
 12,156,560 11.67 12.20 11.67 133,100 511,310 -6.0
28/12/2020
11.67
 19,667,390 10.91 11.67 10.95 174,300 11,180 2.4
25/12/2020
10.91
 5,806,120 10.83 10.95 10.53 84,160 138,640 -0.8
24/12/2020
10.83
 8,218,310 10.98 11.17 10.38 21,920 480,020 -6.5
23/12/2020
10.98
 7,322,350 11.10 11.10 10.91 37,030 197,820 -2.3
22/12/2020
11.10
 10,035,240 11.14 11.21 10.95 3,020 200,410 -2.9
21/12/2020
11.14
 14,160,130 10.87 11.33 10.83 69,880 173,010 -1.5
18/12/2020
10.87
 5,508,190 10.76 10.91 10.76 222,510 222,340 0.0
17/12/2020
10.76
 11,049,360 10.76 11.02 10.64 192,100 74,210 1.7
16/12/2020
10.76
 11,871,390 10.34 10.80 10.42 187,550 36,200 2.1
15/12/2020
10.34
 6,986,460 10.45 10.49 10.27 95,140 106,730 -0.1
14/12/2020
10.45
 11,710,020 10.27 10.57 10.27 608,980 37,230 7.9
11/12/2020
10.27
 5,411,950 9.96 10.27 10.08 207,810 830 2.8
10/12/2020
9.96
 7,926,400 10.23 10.34 9.92 203,580 770 2.7
09/12/2020
10.23
 8,089,420 10.15 10.42 10.15 454,760 1,550 6.2
08/12/2020
10.15
 6,710,250 10.27 10.30 10.15 215,100 39,120 2.4
07/12/2020
10.27
 5,727,180 10.23 10.34 10.19 412,280 3,210 5.5
04/12/2020
10.23
 11,141,900 10.04 10.42 10.11 1,069,070 50,160 13.8
03/12/2020
10.04
 7,597,870 9.85 10.15 9.89 274,140 145,810 1.7
02/12/2020
9.85
 7,988,630 9.96 10.08 9.81 118,530 436,050 -4.1
01/12/2020
9.96
 9,046,590 9.81 9.96 9.58 965,490 3,440 12.4
30/11/2020
9.81
 9,146,560 10 10 9.77 431,930 144,000 3.8
27/11/2020
10
 7,194,340 10.04 10.04 9.85 151,820 11,170 1.9
26/11/2020
10.04
 6,444,880 10.04 10.19 9.96 90,620 288,960 -2.6
25/11/2020
10.04
 11,258,080 9.85 10.23 10 635,320 264,190 5.0
24/11/2020
9.85
 14,601,780 9.55 9.92 9.55 382,540 140,640 3.1

Chính sách bảo mật | Điều khoản sử dụng |