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)
11/02/2020
10.11
 3,431,520 9.85 10.23 9.85 600,360 0 7.9
10/02/2020
9.85
 2,609,730 10.04 10.11 9.70 576,400 0 7.6
07/02/2020
10.04
 3,196,760 10.11 10.27 10.04 173,190 10,280 2.2
06/02/2020
10.11
 4,844,650 9.47 10.11 9.58 30,280 47,310 -0.2
05/02/2020
9.47
 4,838,490 9.24 9.73 9.20 6,550 41,810 -0.4
04/02/2020
9.24
 3,087,330 9.47 9.66 9.20 7,950 538,160 -6.5
03/02/2020
9.47
 6,494,050 10.08 10.08 9.39 263,850 404,030 -1.7
31/01/2020
10.08
 4,474,300 10.80 10.83 10.08 100,300 118,460 -0.3
30/01/2020
10.80
 4,054,680 11.33 11.33 10.68 152,550 76,010 1.1
22/01/2020
11.33
 2,436,380 11.21 11.44 11.17 226,120 200 3.4
21/01/2020
11.21
 2,648,330 10.98 11.36 10.91 19,110 2,000 0.3
20/01/2020
10.98
 1,878,050 11.10 11.14 10.91 23,290 770,220 -10.8
17/01/2020
11.10
 1,366,970 11.14 11.25 11.10 101,140 247,750 -2.2
16/01/2020
11.14
 3,924,160 11.06 11.33 10.91 18,240 761,540 -10.9
15/01/2020
11.06
 1,379,250 11.14 11.29 11.02 14,470 10 0.2
14/01/2020
11.14
 3,108,720 11.33 11.33 11.06 313,640 900,000 -8.6
13/01/2020
11.33
 2,762,860 11.48 11.48 11.29 15,460 181,310 -2.5
10/01/2020
11.48
 2,240,000 11.52 11.59 11.33 12,610 198,000 -2.8
09/01/2020
11.52
 3,150,280 11.86 11.86 11.48 18,610 307,470 -4.4
08/01/2020
11.86
 4,315,660 11.86 12.27 11.82 3,150 530,820 -8.3
07/01/2020
11.86
 1,697,580 12.01 12.01 11.78 3,130 9,430 -0.1
06/01/2020
12.01
 6,008,080 11.52 12.12 11.86 894,940 1,408,080 -8.1
03/01/2020
11.52
 4,776,940 11.40 11.82 11.52 44,690 1,629,440 -24.3
02/01/2020
11.40
 1,184,670 11.40 11.44 11.33 66,170 301,180 -3.5
31/12/2019
11.40
 1,229,970 11.52 11.55 11.36 201,170 73,170 1.9
30/12/2019
11.52
 2,702,300 11.36 11.67 11.36 211,140 523,700 -4.8
27/12/2019
11.36
 1,068,270 11.29 11.40 11.29 212,220 190,540 0.3
26/12/2019
11.29
 1,526,360 11.25 11.48 11.25 212,500 611,050 -6.0
25/12/2019
11.25
 863,390 11.29 11.40 11.25 18,510 57,580 -0.6
24/12/2019
11.29
 1,102,050 11.29 11.29 11.17 201,000 300,000 -1.5
23/12/2019
11.29
 2,042,440 11.48 11.52 11.21 211,000 426,420 -3.2
20/12/2019
11.48
 1,288,680 11.52 11.70 11.44 266,590 361,350 -1.4
19/12/2019
11.52
 1,364,830 11.48 11.70 11.44 330,000 79,070 3.8
18/12/2019
11.48
 2,721,060 11.29 11.70 11.25 352,190 74,790 4.2
17/12/2019
11.29
 1,727,180 11.40 11.48 11.25 324,300 302,660 0.3
16/12/2019
11.40
 2,236,660 11.25 11.55 11.21 316,740 300,000 0.3
13/12/2019
11.25
 1,739,690 11.10 11.29 11.14 338,950 567,540 -3.4
12/12/2019
11.10
 2,027,220 10.95 11.29 10.83 14,790 585,000 -8.3
11/12/2019
10.95
 2,589,570 11.10 11.14 10.68 2,790 1,043,450 -14.9
10/12/2019
11.10
 2,255,400 11.29 11.29 10.98 4,800 387,150 -5.6
09/12/2019
11.29
 1,379,500 11.36 11.52 11.25 2,870 697,140 -10.4
06/12/2019
11.36
 682,630 11.36 11.52 11.33 4,710 367,230 -5.5
05/12/2019
11.36
 1,793,470 11.52 11.82 11.36 0 398,550 -6.1
04/12/2019
11.52
 1,797,740 11.25 11.52 11.14 1,000 761,220 -11.3
03/12/2019
11.25
 1,934,620 11.40 11.52 11.14 300,350 851,940 -8.3
02/12/2019
11.40
 1,863,960 11.70 11.74 11.25 2,090 109,870 -1.6
29/11/2019
11.70
 1,052,860 11.70 11.89 11.67 5,490 60 0.1
28/11/2019
11.70
 1,312,700 11.74 11.74 11.59 4,100 9,710 -0.1
27/11/2019
11.74
 1,119,170 11.74 11.86 11.74 17,160 633,110 -9.6
26/11/2019
11.74
 1,762,440 11.74 11.86 11.70 3,200 967,950 -15.0
25/11/2019
11.74
 1,261,410 11.86 12.01 11.74 2,000 150,430 -2.3
22/11/2019
11.86
 3,311,770 12.16 12.31 11.59 10,000 438,130 -6.8
21/11/2019
12.16
 1,734,800 12.23 12.35 12.16 2,900 620,550 -9.9
20/11/2019
12.23
 1,419,060 12.42 12.42 12.23 2,660 209,940 -3.4
19/11/2019
12.42
 639,800 12.46 12.58 12.42 10 36,470 -0.6
18/11/2019
12.46
 1,121,660 12.42 12.69 12.42 202,700 281,720 -1.3
15/11/2019
12.42
 1,051,900 12.35 12.54 12.35 2,640 0 0.0
14/11/2019
12.35
 1,425,550 12.31 12.50 12.31 505,000 1,087,310 -9.5
13/11/2019
12.31
 2,355,420 12.58 12.61 12.31 6,540 413,450 -6.7
12/11/2019
12.58
 749,900 12.50 12.61 12.46 37,310 134,400 -1.6
11/11/2019
12.50
 1,031,040 12.58 12.65 12.46 2,530 60,830 -1.0
08/11/2019
12.58
 1,675,560 12.69 12.84 12.58 2,600 15,680 -0.2
07/11/2019
12.69
 1,293,640 12.73 12.80 12.61 152,910 21,880 2.2
06/11/2019
12.73
 1,255,880 12.84 12.88 12.73 32,470 150 0.5
05/11/2019
12.84
 3,888,050 12.39 12.92 12.39 109,860 7,040 1.7
04/11/2019
12.39
 2,051,090 12.42 12.65 12.35 15,950 664,590 -10.7
01/11/2019
12.42
 1,437,510 12.42 12.50 12.27 120,340 147,490 -0.4
31/10/2019
12.42
 1,238,190 12.54 12.65 12.31 39,000 180,940 -2.3
30/10/2019
12.54
 2,056,620 12.39 12.65 12.23 39,780 96,940 -0.9
29/10/2019
12.39
 919,290 12.42 12.42 12.27 130,260 23,820 1.7
28/10/2019
12.42
 1,098,380 12.42 12.50 12.35 24,230 9,100 0.2
25/10/2019
12.42
 1,171,730 12.27 12.50 12.31 2,700 109,250 -1.7
24/10/2019
12.27
 1,153,700 12.05 12.35 12.20 0 271,200 -4.4
23/10/2019
12.05
 2,550,530 12.35 12.39 12.05 30 1,343,430 -21.5
22/10/2019
12.35
 2,409,850 12.39 12.50 12.05 311,950 252,000 1.0
21/10/2019
12.39
 1,156,700 12.54 12.61 12.39 120,000 0 2.0
18/10/2019
12.54
 701,650 12.61 12.69 12.54 23,010 22,000 0.0
17/10/2019
12.61
 559,690 12.69 12.73 12.61 22,100 19,250 0.0
16/10/2019
12.69
 708,910 12.65 12.80 12.61 22,000 23,000 -0.0
15/10/2019
12.65
 957,860 12.69 12.80 12.61 4,730 0 0.1
14/10/2019
12.69
 1,598,960 12.92 13.07 12.69 2,710 0 0.0
11/10/2019
12.92
 1,863,330 12.80 12.99 12.65 43,530 32,640 0.2
10/10/2019
12.80
 1,283,930 12.73 13.03 12.77 2,510 0 0.0
09/10/2019
12.73
 1,202,170 12.58 12.73 12.54 8,940 1,000 0.1
08/10/2019
12.58
 2,746,390 12.73 12.84 12.39 18,990 0 0.3
07/10/2019
12.73
 1,441,940 12.88 12.99 12.73 19,940 0 0.3
04/10/2019
12.88
 3,184,790 13.26 13.26 12.84 9,790 100,750 -1.6
03/10/2019
13.26
 2,152,370 13.18 13.33 12.92 354,430 100,230 4.4
02/10/2019
13.18
 2,443,030 13.48 13.48 13.18 2,690 214,300 -3.7
01/10/2019
13.48
 4,410,930 13.75 13.90 13.41 220,200 92,500 2.3
30/09/2019
13.75
 2,991,650 13.79 14.09 13.75 0 107,260 -2.0
27/09/2019
13.79
 1,906,710 13.48 13.79 13.48 660 131,250 -2.4
26/09/2019
13.48
 1,342,110 13.64 13.67 13.45 190,350 48,100 2.5
25/09/2019
13.64
 1,116,430 13.45 13.71 13.33 2,880 175,710 -3.1
24/09/2019
13.45
 2,464,880 13.71 13.79 13.41 321,870 73,420 4.4
23/09/2019
13.71
 1,786,760 13.79 13.94 13.71 401,000 225,000 3.2
20/09/2019
13.79
 2,268,270 13.71 13.98 13.71 242,670 531,970 -5.3
19/09/2019
13.71
 1,428,640 13.83 13.86 13.71 0 290,470 -5.3
18/09/2019
13.83
 1,671,500 14.02 14.02 13.83 205,720 183,740 0.4
17/09/2019
14.02
 4,680,080 13.67 14.17 13.75 411,300 437,730 -0.5

Chính sách bảo mật | Điều khoản sử dụng |