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)
23/11/2020
9.55
 7,010,980 9.58 9.66 9.47 100,650 274,710 -2.2
20/11/2020
9.58
 8,957,510 9.62 9.66 9.36 220,390 2,000 2.8
19/11/2020
9.62
 10,842,550 9.51 9.85 9.47 663,640 88,730 7.4
18/11/2020
9.51
 12,700,880 9.32 9.58 9.20 141,900 106,930 0.4
17/11/2020
9.32
 17,234,050 8.83 9.32 8.86 791,620 4,030,310 -39.1
16/11/2020
8.83
 8,188,280 8.98 9.09 8.79 45,900 18,150 0.3
13/11/2020
8.98
 4,994,540 9.02 9.09 8.90 3,000 71,840 -0.8
12/11/2020
9.02
 5,132,230 9.13 9.17 8.98 108,590 693,490 -7.0
11/11/2020
9.13
 13,230,970 8.83 9.24 8.90 632,610 25,610 7.2
10/11/2020
8.83
 9,522,940 8.60 8.98 8.79 651,810 13,460 7.5
09/11/2020
8.60
 3,946,670 8.33 8.60 8.33 234,240 5,900 2.6
06/11/2020
8.33
 1,490,380 8.33 8.41 8.22 0 0 0
05/11/2020
8.33
 1,948,250 8.48 8.52 8.33 3,780 20,070 -0.2
04/11/2020
8.48
 3,828,560 8.26 8.56 8.26 12,190 29,100 -0.2
03/11/2020
8.26
 2,222,420 8.14 8.33 8.18 20,980 257,250 -2.6
02/11/2020
8.14
 1,347,920 8.22 8.26 8.11 0 0 0
30/10/2020
8.22
 2,715,390 8.14 8.33 8.07 0 208,790 -2.3
29/10/2020
8.14
 2,415,310 8.14 8.18 7.99 180 5,000 -0.1
28/10/2020
8.14
 4,310,880 8.18 8.33 8.11 71,520 500 0.8
27/10/2020
8.18
 5,581,180 8.33 8.41 8.14 2,000 0 0.0
26/10/2020
8.33
 7,698,480 8.64 8.64 8.33 2,000 2,200 -0.0
23/10/2020
8.64
 2,361,150 8.64 8.75 8.60 2,300 0 0.0
22/10/2020
8.64
 3,220,510 8.64 8.64 8.52 6,940 362,330 -4.0
21/10/2020
8.64
 4,354,930 8.75 8.79 8.64 14,780 452,650 -5.0
20/10/2020
8.75
 4,810,270 8.64 8.83 8.67 100 500,000 -5.8
19/10/2020
8.64
 4,658,100 8.75 8.83 8.64 20,600 462,470 -5.1
16/10/2020
8.75
 4,508,880 8.75 8.86 8.71 15,800 435,000 -4.9
15/10/2020
8.75
 4,978,240 8.71 8.86 8.67 41,900 252,000 -2.4
14/10/2020
8.71
 5,311,850 8.75 8.86 8.71 9,890 350,770 -3.9
13/10/2020
8.75
 4,272,690 8.83 8.86 8.75 3,600 352,000 -4.0
12/10/2020
8.83
 11,312,100 9.17 9.20 8.79 3,000 500,840 -6.0
09/10/2020
9.17
 3,826,640 9.17 9.39 9.17 18,020 248,490 -2.8
08/10/2020
9.17
 9,054,770 9.09 9.24 9.02 0 1,034,280 -12.5
07/10/2020
9.09
 9,045,000 9.28 9.28 9.09 5,700 1,019,630 -12.3
06/10/2020
9.28
 7,132,070 9.32 9.51 9.17 1,500 1,173,820 -14.4
05/10/2020
9.32
 15,719,190 8.75 9.32 8.79 354,810 951,280 -7.1
02/10/2020
8.75
 11,211,910 8.83 8.86 8.52 500 1,458,850 -16.8
01/10/2020
8.83
 4,809,220 8.75 8.90 8.75 41,490 1,025,720 -11.4
30/09/2020
8.75
 5,418,030 8.71 8.75 8.60 110,480 132,980 -0.3
29/09/2020
8.71
 9,663,240 8.90 9.13 8.71 25,300 297,810 -3.2
28/09/2020
8.90
 6,966,880 8.79 8.98 8.79 93,340 29,780 0.7
25/09/2020
8.79
 10,216,640 8.64 8.90 8.60 48,620 97,620 -0.6
24/09/2020
8.64
 4,949,450 8.71 8.75 8.64 5,850 664,450 -7.5
23/09/2020
8.71
 7,910,200 8.67 8.90 8.71 19,200 118,560 -1.1
22/09/2020
8.67
 8,662,870 8.52 8.75 8.45 110 121,000 -1.4
21/09/2020
8.52
 6,336,790 8.52 8.71 8.52 810 59,270 -0.7
18/09/2020
8.52
 2,512,120 8.48 8.56 8.48 28,170 32,740 -0.1
17/09/2020
8.48
 5,153,810 8.60 8.67 8.45 21,000 191,780 -1.9
16/09/2020
8.60
 9,262,100 8.41 8.71 8.45 0 23,140 -0.3
15/09/2020
8.41
 4,413,630 8.45 8.52 8.33 62,380 45,510 0.2
14/09/2020
8.45
 4,765,480 8.26 8.45 8.22 137,640 3,350 1.5
11/09/2020
8.26
 2,119,750 8.22 8.26 8.14 42,730 110 0.5
10/09/2020
8.22
 2,085,970 8.26 8.37 8.22 60,000 237,900 -1.9
09/09/2020
8.26
 4,924,570 8.33 8.33 8.11 27,040 0 0.3
08/09/2020
8.33
 3,704,600 8.18 8.33 8.14 201,850 24,540 1.9
07/09/2020
8.18
 9,095,550 8.48 8.48 8.18 179,330 66,820 1.3
04/09/2020
8.48
 5,662,820 8.56 8.56 8.33 151,300 198,320 -0.5
03/09/2020
8.56
 5,648,980 8.67 8.75 8.52 750 638,940 -7.2
01/09/2020
8.67
 6,537,210 8.52 8.83 8.48 110,410 1,400 1.3
31/08/2020
8.52
 8,765,070 8.45 8.67 8.41 427,630 745,830 -3.6
28/08/2020
8.45
 5,591,500 8.60 8.64 8.45 8,540 120,550 -1.3
27/08/2020
8.60
 5,901,140 8.64 8.71 8.52 90,390 40,440 0.6
26/08/2020
8.64
 17,339,630 8.11 8.64 8.14 461,490 7,890 5.1
25/08/2020
8.11
 4,740,580 8.14 8.26 8.07 136,090 20,520 1.3
24/08/2020
8.14
 8,189,030 7.92 8.30 7.99 121,410 0 1.3
21/08/2020
7.92
 3,602,810 7.92 8.03 7.88 48,650 6,620 0.4
20/08/2020
7.92
 5,061,100 8.11 8.11 7.88 9,850 183,580 -1.8
19/08/2020
8.11
 2,832,170 8.11 8.14 8.03 1,000 0 0.0
18/08/2020
8.11
 3,383,710 8.22 8.26 8.03 2,100 27,540 -0.3
17/08/2020
8.22
 9,480,710 7.84 8.26 7.84 51,400 53,190 -0.0
14/08/2020
7.84
 5,022,780 8.11 8.11 7.80 0 350,440 -3.7
13/08/2020
8.11
 4,513,510 8.11 8.26 8.07 47,360 22,880 0.3
12/08/2020
8.11
 6,723,930 7.80 8.18 7.77 0 10,000 -0.1
11/08/2020
7.80
 2,817,890 7.84 7.88 7.73 0 13,830 -0.1
10/08/2020
7.84
 5,031,810 7.65 7.92 7.73 405,380 2,760 4.2
07/08/2020
7.65
 3,135,450 7.73 7.80 7.58 818,240 51,220 7.8
06/08/2020
7.73
 8,811,190 7.42 7.80 7.48 1,216,700 1,094,060 1.3
05/08/2020
7.42
 4,144,460 7.17 7.49 7.14 15,110 0 0.1
04/08/2020
7.17
 2,877,150 7.13 7.33 7.14 53,010 304,340 -2.4
03/08/2020
7.13
 3,843,050 6.81 7.21 6.84 70,930 53,280 0.2
31/07/2020
6.81
 1,754,160 6.89 6.89 6.67 6,000 227,110 -2.0
30/07/2020
6.89
 1,498,810 6.74 7.02 6.82 2,100 39,280 -0.3
29/07/2020
6.74
 4,866,170 7.11 7.11 6.62 2,100 39,280 -0.3
28/07/2020
7.11
 4,007,570 6.84 7.16 6.82 50,210 40,900 0.1
27/07/2020
6.84
 5,769,240 7.35 7.35 6.84 92,740 600 0.8
24/07/2020
7.35
 6,046,130 7.88 7.88 7.33 26,590 600 0.3
23/07/2020
7.88
 2,425,000 7.80 7.92 7.69 0 11,000 -0.1
22/07/2020
7.80
 2,185,400 7.84 8.03 7.80 390 0 0.0
21/07/2020
7.84
 1,941,400 7.80 7.88 7.77 13,060 300 0.1
20/07/2020
7.80
 2,583,900 7.95 7.95 7.77 200 7,640 -0.1
17/07/2020
7.95
 1,950,220 8.03 8.03 7.95 0 50 -0.0
16/07/2020
8.03
 4,941,870 7.95 8.22 7.99 0 14,960 -0.2
15/07/2020
7.95
 1,661,980 7.95 8.07 7.92 0 10,130 -0.1
14/07/2020
7.95
 1,729,280 7.99 7.99 7.88 10,770 100 0.1
13/07/2020
7.99
 2,810,710 7.88 8.11 7.92 82,370 0 0.9
10/07/2020
7.88
 2,506,480 8.03 8.03 7.84 10,100 6,490 0.0
09/07/2020
8.03
 4,490,760 7.80 8.11 7.80 0 62,790 -0.7
08/07/2020
7.80
 1,445,750 7.84 7.84 7.73 55,500 0 0.6
07/07/2020
7.84
 2,706,180 7.73 7.99 7.80 0 400 -0.0
06/07/2020
7.73
 2,244,240 7.73 7.84 7.69 10,780 432,640 -4.3

Chính sách bảo mật | Điều khoản sử dụng |