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
(2024-10-28) 		-1.90 -7.36% 69,718,400 -9,914,856 -247.6
23.10
25.80
23.90
2 tháng
(2024-09-26) 		-3.80 -13.72% 159,291,800 -15,504,456 -396.9
23.10
28.05
23.90
3 tháng
(2024-08-27) 		-3.50 -12.77% 231,151,200 -20,793,256 -538.7
23.10
28.05
23.90
6 tháng
(2024-05-29) 		-7.75 -24.49% 461,559,400 -35,078,091 -954.9
23.10
32.45
23.90
12 tháng
(2023-12-01) 		-4.45 -15.70% 1,109,372,000 -70,134,699 -2,064.2
23.10
34.90
23.90
24 tháng
(2022-12-06) 		7.40 44.85% 2,349,603,900 -36,017,914 -1,345.6
16.50
34.90
23.90
36 tháng
(2021-12-13) 		1.93 8.79% 4,395,069,600 29,566,160 -277.8
12.75
34.90
23.90
60 tháng
(2019-12-23) 		12.61 111.73% 7,826,023,330 -30,336,010 -1,137.8
5.11
34.90
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
7.73
 2,036,500 7.73 7.84 7.69 0 397,100 -4.1
02/07/2020
7.73
 1,172,410 7.80 7.84 7.65 3,500 233,490 -2.4
01/07/2020
7.80
 2,278,720 7.56 7.84 7.55 2,790 0 0.0
30/06/2020
7.56
 2,972,340 7.65 7.84 7.46 40,980 43,810 0.3
29/06/2020
7.65
 4,470,720 7.92 7.92 7.54 60,300 2,760 0.6
26/06/2020
7.92
 1,997,590 7.92 8.07 7.88 0 8,030 -0.1
25/06/2020
7.92
 2,861,890 8.07 8.07 7.80 5,190 83,020 -0.8
24/06/2020
8.07
 2,769,460 8.26 8.30 8.07 13,000 68,910 -0.6
23/06/2020
8.26
 4,944,590 8.11 8.33 8.07 5,230 145,690 -1.5
22/06/2020
8.11
 2,974,240 8.11 8.26 8.03 9,170 118,670 -1.2
19/06/2020
8.11
 3,099,330 7.92 8.11 7.95 115,220 50,000 0.7
18/06/2020
7.92
 1,807,130 7.99 7.99 7.77 21,540 10,090 0.1
17/06/2020
7.99
 2,515,280 8.03 8.11 7.88 10,100 130,810 -1.2
16/06/2020
8.03
 3,090,220 7.69 8.07 7.84 51,730 80,360 -0.3
15/06/2020
7.69
 7,499,440 8.14 8.14 7.58 121,640 288,130 -1.7
12/06/2020
8.14
 8,957,840 8.26 8.26 7.73 159,880 25,400 1.4
11/06/2020
8.26
 11,099,440 8.86 8.98 8.26 103,940 616,450 -5.9
10/06/2020
8.86
 5,912,570 8.90 8.98 8.71 265,450 85,500 2.1
09/06/2020
8.90
 6,511,690 9.09 9.09 8.86 93,890 10 1.1
08/06/2020
9.09
 12,619,130 8.60 9.17 8.79 291,010 23,850 3.2
05/06/2020
8.60
 6,133,140 8.48 8.60 8.33 180,070 3,750 2.0
04/06/2020
8.48
 5,664,430 8.64 8.79 8.48 1,500 4,320 -0.0
03/06/2020
8.64
 6,078,900 8.48 8.71 8.56 5,000 12,910 -0.1
02/06/2020
8.48
 12,785,380 8.26 8.79 8.18 50,750 1,348,820 -14.3
01/06/2020
8.26
 3,785,940 8.03 8.33 8.18 3,200 27,620 -0.3
29/05/2020
8.03
 4,663,800 8.11 8.18 7.99 7,820 320,910 -3.3
28/05/2020
8.11
 4,303,140 8.18 8.30 8.11 7,690 8,320 -0.0
27/05/2020
8.18
 7,257,150 8.45 8.56 8.18 13,100 13,750 -0.0
26/05/2020
8.45
 7,062,640 8.30 8.48 8.30 1,450 23,210 -0.2
25/05/2020
8.30
 3,854,050 8.14 8.33 8.07 26,620 18,000 0.1
22/05/2020
8.14
 7,404,370 8.18 8.48 8.11 160,830 5,620 1.7
21/05/2020
8.18
 6,474,140 8.30 8.45 8.18 1,000 1,990 -0.0
20/05/2020
8.30
 4,449,950 8.45 8.45 8.26 31,620 3,990 0.3
19/05/2020
8.45
 7,719,890 8.26 8.64 8.33 34,000 90,670 -0.6
18/05/2020
8.26
 7,832,680 7.92 8.30 8.03 25,310 34,720 -0.1
15/05/2020
7.92
 7,270,410 7.84 8.14 7.80 60,090 106,300 -0.5
14/05/2020
7.84
 6,783,660 8.07 8.07 7.84 113,250 47,290 0.7
13/05/2020
8.07
 7,672,280 7.95 8.18 7.73 29,230 107,290 -0.8
12/05/2020
7.95
 7,489,770 7.84 8.14 7.61 11,190 31,700 -0.2
11/05/2020
7.84
 13,475,920 7.34 7.84 7.38 104,960 305,810 -2.0
08/05/2020
7.34
 7,301,050 7.25 7.45 7.30 94,620 292,220 -1.9
07/05/2020
7.25
 4,082,290 7.36 7.36 7.20 26,690 763,560 -7.1
06/05/2020
7.36
 4,959,750 7.20 7.42 7.28 2,200 805,650 -7.8
05/05/2020
7.20
 3,631,780 6.99 7.27 7.02 0 177,960 -1.7
04/05/2020
6.99
 4,855,470 6.93 7.35 6.97 7,730 1,436,130 -13.4
29/04/2020
6.93
 2,947,270 6.64 6.99 6.74 367,200 697,000 -3.0
28/04/2020
6.64
 5,527,860 6.83 6.83 6.48 223,950 514,250 -2.5
27/04/2020
6.83
 6,192,430 7.11 7.16 6.82 2,800 1,482,690 -13.5
24/04/2020
7.11
 4,040,570 7.27 7.34 7.04 240 1,689,870 -16.0
23/04/2020
7.27
 4,500,870 7.11 7.35 7.12 5,490 181,600 -1.7
22/04/2020
7.11
 7,479,040 7.36 7.36 6.85 43,670 16,970 0.2
21/04/2020
7.36
 10,487,880 7.92 7.92 7.36 19,100 259,170 -2.3
20/04/2020
7.92
 12,178,830 7.42 7.92 7.35 136,000 120,580 0.2
17/04/2020
7.42
 8,510,590 7.27 7.47 7.33 37,650 649,050 -6.0
16/04/2020
7.27
 5,462,140 7.17 7.42 6.94 302,870 262,190 0.4
15/04/2020
7.17
 5,227,150 7.35 7.35 7.08 137,980 712,660 -5.5
14/04/2020
7.35
 5,252,310 7.50 7.51 7.05 9,580 193,200 -1.7
13/04/2020
7.50
 7,208,840 7.07 7.55 7.23 480,250 110 4.8
10/04/2020
7.07
 7,279,340 7.25 7.25 6.82 347,970 3,270 3.2
09/04/2020
7.25
 8,974,900 6.92 7.40 7.01 61,670 188,680 -1.2
08/04/2020
6.92
 5,859,970 6.53 6.96 6.36 69,110 29,000 0.4
07/04/2020
6.53
 14,124,290 6.11 6.53 6.25 79,090 336,800 -2.2
06/04/2020
6.11
 1,337,280 5.71 6.11 6.11 182,240 184,430 -0.0
03/04/2020
5.71
 1,178,380 5.34 5.71 5.71 0 2,630 -0.0
01/04/2020
5.34
 3,630,560 5.11 5.45 5.11 435,930 544,130 -0.8
31/03/2020
5.11
 7,211,710 5.47 5.61 5.09 107,240 1,987,730 -13.1
30/03/2020
5.47
 2,812,810 5.88 5.88 5.47 17,300 260 0.1
27/03/2020
5.88
 3,495,910 6.17 6.17 5.83 5,490 500,000 -4.0
26/03/2020
6.17
 2,795,430 6.41 6.41 6.17 157,920 80,000 0.7
25/03/2020
6.41
 3,704,500 6.20 6.61 6.32 51,030 201,010 -1.3
24/03/2020
6.20
 4,381,080 6.18 6.36 6.06 49,070 287,510 -1.9
23/03/2020
6.18
 7,464,240 6.64 6.64 6.18 197,700 424,530 -1.9
20/03/2020
6.64
 3,792,870 6.21 6.64 6.37 76,000 260,350 -1.6
19/03/2020
6.21
 6,030,340 6.59 6.59 6.16 85,510 1,603,500 -13.6
18/03/2020
6.59
 5,532,080 7.05 7.08 6.59 85,510 1,603,500 -13.6
17/03/2020
7.05
 3,458,490 6.98 7.05 6.61 10,110 480,980 -4.3
16/03/2020
6.98
 4,036,890 7.05 7.20 6.74 877,360 552,540 3.0
13/03/2020
7.05
 5,893,460 7.08 7.08 6.59 166,870 727,120 -4.9
12/03/2020
7.08
 5,177,370 7.61 7.61 7.08 14,500 898,570 -8.3
11/03/2020
7.61
 8,164,930 8.18 8.41 7.61 13,600 1,117,250 -11.5
10/03/2020
8.18
 7,706,030 8.64 8.64 8.07 53,870 781,490 -7.8
09/03/2020
8.64
 977,950 9.28 9.28 8.64 500 1,590 -0.0
06/03/2020
9.28
 1,783,630 9.39 9.39 9.17 0 25,540 -0.3
05/03/2020
9.39
 3,050,390 9.51 9.73 9.39 22,700 4,000 0.2
04/03/2020
9.51
 4,791,830 9.17 9.62 9.09 534,500 957,270 -5.2
03/03/2020
9.17
 2,095,870 8.98 9.36 9.09 0 697,950 -8.5
02/03/2020
8.98
 3,063,000 8.90 9.09 8.90 42,510 1,398,230 -16.1
28/02/2020
8.90
 4,896,390 9.39 9.39 8.83 160,020 1,454,740 -15.4
27/02/2020
9.39
 1,446,710 9.24 9.39 9.20 12,000 0 0.1
26/02/2020
9.24
 1,986,760 9.51 9.51 9.20 400 134,640 -1.6
25/02/2020
9.51
 2,792,780 9.32 9.58 9.17 9,860 3,520 0.1
24/02/2020
9.32
 6,759,290 10 10 9.32 80,120 693,030 -7.7
21/02/2020
10
 2,973,540 10.11 10.23 10 87,010 1,248,520 -15.5
20/02/2020
10.11
 3,491,190 10.08 10.34 10.08 28,120 1,514,410 -19.9
19/02/2020
10.08
 1,981,480 10.11 10.19 10.04 0 1,113,270 -14.8
18/02/2020
10.11
 1,791,080 10.19 10.27 10.11 3,100 0 0.0
17/02/2020
10.19
 2,732,630 10.11 10.30 10.11 1,074,870 501,730 7.7
14/02/2020
10.11
 2,601,780 10.23 10.27 10.04 235,150 800,050 -7.5
13/02/2020
10.23
 2,123,630 10.27 10.38 10.19 108,790 1,720 1.5
12/02/2020
10.27
 3,214,200 10.11 10.38 10.11 171,540 1,620 2.3

Chính sách bảo mật | Điều khoản sử dụng |