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)
16/09/2019
13.67
 3,864,860 13.33 13.94 13.67 37,580 365,200 -6.0
13/09/2019
13.33
 1,471,910 13.41 13.48 13.26 84,130 0 1.5
12/09/2019
13.41
 1,333,820 13.07 13.48 13.07 0 46,390 -0.8
11/09/2019
13.07
 1,309,470 12.95 13.14 12.92 50,000 144,680 -1.6
10/09/2019
12.95
 4,081,420 13.48 13.64 12.88 172,060 282,680 -2.0
09/09/2019
13.48
 2,957,290 13.52 13.83 13.45 29,000 155,000 -2.3
06/09/2019
13.52
 591,240 13.52 13.64 13.45 5,000 2,000 0.1
05/09/2019
13.52
 1,574,010 13.60 13.79 13.41 1,320 95,000 -1.7
04/09/2019
13.60
 2,490,920 13.41 13.79 13.18 10 265,000 -4.7
03/09/2019
13.41
 2,736,830 14.13 14.13 13.41 215,600 500 3.9
30/08/2019
14.13
 3,141,470 14.05 14.36 13.98 127,840 104,760 0.4
29/08/2019
14.05
 3,194,140 14.02 14.24 14.02 716,590 1,000 13.3
28/08/2019
14.02
 3,853,180 13.94 14.24 13.90 532,540 1,750 9.8
27/08/2019
13.94
 5,857,900 13.60 14.28 13.60 1,418,410 176,120 22.8
26/08/2019
13.60
 4,244,090 13.71 13.71 13.33 424,320 209,530 3.8
23/08/2019
13.71
 3,042,180 13.56 13.86 13.41 579,910 58,510 9.4
22/08/2019
13.56
 6,366,150 13.22 13.90 13.48 914,000 13,000 16.4
21/08/2019
13.22
 6,991,130 12.39 13.22 12.65 627,114 203,934 7.3
20/08/2019
12.39
 1,998,440 12.12 12.42 12.12 81,370 43,460 0.6
19/08/2019
12.12
 1,111,730 12.16 12.35 12.12 5,000 610 0.1
16/08/2019
12.16
 2,603,160 11.86 12.27 11.74 630,200 31,000 9.6
15/08/2019
11.86
 1,120,150 11.89 11.89 11.55 4,700 0 0.1
14/08/2019
11.89
 882,910 11.93 12.27 11.89 2,500 42,030 -0.6
13/08/2019
11.93
 1,487,930 12.20 12.20 11.93 152,110 5,380 2.3
12/08/2019
12.20
 1,328,600 12.20 12.31 12.12 167,680 300,000 -2.1
09/08/2019
12.20
 1,238,370 12.27 12.35 12.20 400,120 25,620 6.1
08/08/2019
12.27
 2,385,880 11.70 12.35 11.67 264,170 13,620 4.0
07/08/2019
11.70
 1,904,010 11.74 11.89 11.70 460,000 31,710 6.6
06/08/2019
11.74
 2,872,430 12.20 12.20 11.74 319,350 150 4.9
05/08/2019
12.20
 1,922,930 12.27 12.39 12.20 100,000 44,970 0.9
02/08/2019
12.27
 3,307,180 12.58 12.58 12.16 123,400 211,810 -1.4
01/08/2019
12.58
 1,217,710 12.77 12.80 12.54 10,010 0 0.2
31/07/2019
12.77
 1,633,350 12.77 12.95 12.69 52,580 443,820 -6.6
30/07/2019
12.77
 1,971,030 12.80 12.95 12.77 251,480 610 4.3
29/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/07/2019
12.80
 2,840,140 12.70 13.03 12.77 255,920 50,000 3.5
26/07/2019
12.71
 3,992,140 12.53 12.88 12.67 250,500 12,110 4.4
25/07/2019
12.53
 1,995,330 12.64 12.67 12.47 253,130 312,760 -1.1
24/07/2019
12.64
 2,788,710 12.43 12.67 12.47 201,000 6,010 3.6
23/07/2019
12.43
 2,315,560 12.60 12.71 12.43 2,010 441,230 -8.1
22/07/2019
12.60
 2,003,140 12.74 12.78 12.53 100 71,640 -1.3
19/07/2019
12.74
 2,256,240 12.84 12.91 12.64 1,930 257,440 -4.7
18/07/2019
12.84
 1,915,330 12.91 13.02 12.78 6,500 268,330 -4.9
17/07/2019
12.91
 2,366,760 12.84 13.05 12.71 0 17,900 -0.3
16/07/2019
12.84
 2,414,760 12.95 12.95 12.78 0 1,010 -0.0
15/07/2019
12.95
 2,010,670 12.98 13.02 12.88 527,040 1,890 9.9
12/07/2019
12.98
 2,505,080 13.09 13.19 12.95 255,470 1,550 4.8
11/07/2019
13.09
 3,283,970 12.95 13.19 13.05 276,200 71,500 3.9
10/07/2019
12.95
 2,302,310 12.71 12.95 12.81 245,000 23,070 4.1
09/07/2019
12.71
 2,349,570 12.74 12.78 12.53 8,010 121,400 -2.1
08/07/2019
12.74
 3,162,500 12.84 13.02 12.74 280,900 708,550 -7.9
05/07/2019
12.84
 1,679,490 12.84 13.02 12.84 434,160 250,040 3.5
04/07/2019
12.84
 2,135,930 12.81 12.98 12.84 254,440 5,700 4.7
03/07/2019
12.81
 2,900,160 13.02 13.02 12.81 211,150 0 3.9
02/07/2019
13.02
 1,547,040 13.09 13.09 12.95 246,900 0 4.7
01/07/2019
13.09
 2,012,310 12.84 13.19 13.02 226,200 86,530 2.7
28/06/2019
12.84
 3,226,350 12.81 12.95 12.57 461,860 39,650 7.9
27/06/2019
12.81
 3,884,290 13.22 13.29 12.81 201,020 39,430 3.1
26/06/2019
13.22
 3,709,050 12.98 13.36 12.98 494,210 450 9.5
25/06/2019
12.98
 2,581,840 13.05 13.12 12.95 670,010 2,670 12.6
24/06/2019
13.05
 3,074,600 12.95 13.15 12.88 669,850 3,030 12.6
21/06/2019
12.95
 3,047,710 12.84 13.15 12.91 390,100 46,210 6.5
20/06/2019
12.84
 3,465,940 12.50 12.88 12.50 209,850 0 3.9
19/06/2019
12.50
 3,142,410 12.19 12.67 12.43 10,150 0 0.2
18/06/2019
12.19
 2,898,730 12.40 12.47 12.16 3,020 68,250 -1.2
17/06/2019
12.40
 1,741,580 12.47 12.64 12.33 10 1,050 -0.0
14/06/2019
12.47
 1,363,870 12.60 12.74 12.43 5,080 16,000 -0.2
13/06/2019
12.60
 2,126,320 12.53 12.74 12.33 430 10,000 -0.2
12/06/2019
12.53
 2,673,900 12.91 12.91 12.50 950 2,790 -0.0
11/06/2019
12.91
 1,269,490 12.98 13.05 12.81 22,030 3,280 0.4
10/06/2019
12.98
 1,821,810 12.98 13.22 12.95 250 1,900 -0.0
07/06/2019
12.98
 3,066,500 12.67 12.98 12.81 200,050 788,850 -11.0
06/06/2019
12.67
 3,101,390 12.53 12.67 12.33 217,480 50,030 3.0
05/06/2019
12.53
 3,179,460 12.50 12.81 12.53 408,470 100,300 5.7
04/06/2019
12.50
 2,672,550 12.22 12.60 12.33 281,630 10,100 4.9
03/06/2019
12.22
 6,551,290 12.88 12.88 12.16 707,380 1,366,100 -11.9
31/05/2019
12.88
 7,582,050 13.57 13.57 12.78 463,760 125,560 6.4
30/05/2019
13.57
 2,287,190 13.57 13.84 13.50 0 285,360 -5.7
29/05/2019
13.57
 2,502,740 13.98 13.98 13.57 5,290 339,000 -6.6
28/05/2019
13.98
 3,290,680 13.46 13.98 13.57 321,390 33,260 5.9
27/05/2019
13.46
 3,194,430 13.53 13.60 13.40 5,830 771,300 -15.0
24/05/2019
13.53
 6,721,800 14.19 14.19 13.50 4,640 1,782,660 -35.8
23/05/2019
14.19
 10,717,190 14.33 14.33 13.71 7,090 1,703,100 -34.6
22/05/2019
14.33
 5,292,890 14.60 14.70 14.26 72,710 1,510 1.5
21/05/2019
14.60
 2,580,650 14.74 14.74 14.50 39,170 16,130 0.5
20/05/2019
14.74
 6,456,480 14.36 14.88 14.43 435,710 2,191,700 -37.4
17/05/2019
14.36
 6,112,600 14.22 14.50 14.19 680,220 1,131,400 -9.4
16/05/2019
14.22
 3,542,970 14.26 14.53 14.22 64,200 392,440 -6.8
15/05/2019
14.26
 5,577,380 14.60 14.74 14.26 43,230 986,470 -19.8
14/05/2019
14.60
 6,336,840 13.84 14.60 13.77 27,810 296,630 -5.5
13/05/2019
13.84
 3,584,830 13.95 14.19 13.84 66,830 520,310 -9.2
10/05/2019
13.95
 6,464,550 13.64 14.12 13.57 11,220 317,610 -6.2
09/05/2019
13.64
 4,265,430 13.67 13.84 13.57 147,200 43,510 2.1
08/05/2019
13.67
 6,918,830 13.26 13.88 12.98 376,020 208,580 3.1
07/05/2019
13.26
 3,505,550 12.78 13.26 12.74 321,500 40,640 5.2
06/05/2019
12.78
 2,703,870 13.22 13.22 12.67 358,510 0 6.7
03/05/2019
13.22
 2,124,300 13.43 13.43 13.15 164,710 128,770 0.7
02/05/2019
13.43
 4,904,560 13.05 13.46 12.95 393,220 82,200 6.0
26/04/2019
13.05
 2,231,960 13.12 13.12 12.95 270,010 350,000 -1.5
25/04/2019
13.12
 2,031,600 13.09 13.15 12.84 300,020 10 5.7
24/04/2019
13.09
 3,208,920 13.15 13.36 12.98 410,400 11,100 7.6

Chính sách bảo mật | Điều khoản sử dụng |