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

23.75
-0.15
(-0.63%)
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)
23/04/2019
13.15
 2,892,680 13.15 13.40 13.15 174,000 78,980 1.8
22/04/2019
13.15
 2,822,490 12.95 13.36 12.95 140,000 20,210 2.3
19/04/2019
12.95
 1,193,740 12.95 13.12 12.81 122,910 10,000 2.1
18/04/2019
12.95
 3,120,360 13.22 13.33 12.71 449,680 22,000 8.0
17/04/2019
13.22
 3,633,580 13.33 13.71 13.22 773,220 214,060 11.0
16/04/2019
13.33
 2,255,280 13.33 13.33 12.84 247,740 38,900 4.0
12/04/2019
13.33
 2,292,210 13.19 13.50 12.81 67,500 8,910 1.1
11/04/2019
13.19
 2,906,370 13.57 13.74 13.19 9,680 0 0.2
10/04/2019
13.57
 5,296,730 13.57 13.84 13.33 287,610 733,900 -8.9
09/04/2019
13.57
 6,109,170 13.98 14.08 13.57 854,000 1,141,360 -5.8
08/04/2019
13.98
 5,698,410 13.43 14.02 13.67 1,739,300 810,820 18.8
05/04/2019
13.43
 2,937,510 13.22 13.50 13.12 196,500 132,870 1.2
04/04/2019
13.22
 3,757,750 13.22 13.57 13.19 1,299,170 10,930 25.0
03/04/2019
13.22
 6,347,630 12.81 13.22 12.74 1,324,610 706,560 11.9
02/04/2019
12.81
 3,548,500 12.67 13.02 12.71 389,000 56,750 6.2
01/04/2019
12.67
 2,116,610 12.33 12.67 12.47 244,150 238,500 0.1
29/03/2019
12.33
 2,789,710 12.19 12.60 12.29 206,000 22,500 3.3
28/03/2019
12.19
 1,855,930 12.09 12.22 11.91 272,520 6,530 4.7
27/03/2019
12.09
 1,516,180 12.09 12.29 12.09 0 7,740 -0.1
26/03/2019
12.09
 2,244,530 11.64 12.12 11.57 500 11,400 -0.2
25/03/2019
11.64
 5,047,310 12.12 12.12 11.50 1,873,370 15,490 31.3
22/03/2019
12.12
 3,818,910 11.91 12.26 11.91 802,690 870 14.1
21/03/2019
11.91
 3,771,070 12.81 13.05 11.91 10,060 4,000 0.1
20/03/2019
12.81
 2,220,530 13.02 13.02 12.50 1,100 6,700 -0.1
19/03/2019
13.02
 2,877,300 12.98 13.36 12.98 64,990 2,550 1.2
18/03/2019
12.98
 1,921,530 12.84 13.12 12.91 1,000 20,070 -0.4
15/03/2019
12.84
 1,726,070 12.71 12.91 12.60 122,460 2,100 2.2
14/03/2019
12.71
 1,772,540 12.74 12.95 12.71 4,300 300 0.1
13/03/2019
12.74
 1,607,990 12.95 13.05 12.71 150 309,700 -5.7
12/03/2019
12.95
 2,244,540 12.67 13.02 12.74 260,670 41,310 4.1
11/03/2019
12.67
 2,543,440 12.74 12.78 12.36 2,060 323,800 -5.9
08/03/2019
12.74
 2,962,910 13.02 13.02 12.60 2,000 4,390 -0.0
07/03/2019
13.02
 2,663,760 13.22 13.29 13.02 84,500 100,000 -0.3
06/03/2019
13.22
 3,728,800 12.60 13.22 12.40 707,800 38,280 12.2
05/03/2019
12.60
 4,250,240 12.67 12.88 12.47 1,030,390 110 19.0
04/03/2019
12.67
 5,259,700 12.02 12.71 12.26 500 111,250 -2.0
01/03/2019
12.02
 2,312,530 11.71 12.05 11.81 47,590 36,830 0.2
28/02/2019
11.71
 3,276,110 11.85 12.16 11.71 24,300 200 0.4
27/02/2019
11.85
 2,179,110 11.91 12.19 11.85 2,256,110 2,056,600 3.5
26/02/2019
11.91
 5,210,570 12.12 12.12 11.71 9,200 924,200 -15.7
25/02/2019
12.12
 1,976,420 12.16 12.36 12.12 10,680 124,350 -2.0
22/02/2019
12.16
 1,856,080 12.12 12.40 11.95 0 4,690 -0.1
21/02/2019
12.12
 2,514,020 11.98 12.29 11.98 1,075,040 0 18.9
20/02/2019
11.98
 1,567,600 11.95 12.19 11.91 16,770 50,080 -0.6
19/02/2019
11.95
 2,933,790 12.29 12.43 11.95 62,080 1,150 1.1
18/02/2019
12.29
 3,531,110 11.74 12.36 11.95 1,037,590 69,810 17.0
15/02/2019
11.74
 3,361,310 11.60 11.91 11.57 1,523,150 0 26.1
14/02/2019
11.60
 1,126,440 11.81 11.85 11.60 52,630 17,480 0.6
13/02/2019
11.81
 3,401,270 11.29 11.85 11.43 862,750 87,740 13.1
12/02/2019
11.29
 3,419,290 11.47 11.64 11.23 850,200 2,066,500 -20.1
11/02/2019
11.47
 1,945,730 11.23 11.54 11.29 332,520 31,600 5.0
01/02/2019
11.23
 1,090,940 11.23 11.33 11.09 0 200,900 -3.3
31/01/2019
11.23
 1,736,690 11.23 11.64 11.23 119,620 500 2.0
30/01/2019
11.23
 1,250,170 11.16 11.40 11.16 351,500 18,000 5.5
29/01/2019
11.16
 1,084,650 11.19 11.19 11.02 30,630 26,520 0.1
28/01/2019
11.19
 2,543,110 10.88 11.29 10.95 384,720 144,360 3.9
25/01/2019
10.88
 942,870 10.92 11.02 10.81 81,100 1,000 1.3
24/01/2019
10.92
 1,572,170 10.74 11.05 10.74 256,690 3,830 4.0
23/01/2019
10.74
 1,452,910 10.74 10.78 10.64 6,030 0 0.1
22/01/2019
10.74
 2,749,630 10.67 10.95 10.64 8,770 60 0.1
21/01/2019
10.67
 937,260 10.43 10.78 10.43 330 5,000 -0.1
18/01/2019
10.43
 1,039,310 10.67 10.78 10.43 20 405,610 -6.2
17/01/2019
10.67
 1,248,260 10.64 10.88 10.54 393,290 28,460 5.7
16/01/2019
10.64
 1,253,550 10.50 10.71 10.50 1,200 31,770 -0.5
15/01/2019
10.50
 877,070 10.23 10.54 10.23 16,480 0 0.3
14/01/2019
10.23
 1,115,400 10.47 10.47 10.23 7,070 28,480 -0.3
11/01/2019
10.47
 1,372,650 10.57 10.67 10.43 8,710 52,240 -0.7
10/01/2019
10.57
 1,681,450 10.67 10.92 10.54 20,000 55,110 -0.6
09/01/2019
10.67
 2,275,020 10.47 10.88 10.40 476,900 18,330 7.2
08/01/2019
10.47
 2,801,390 10.12 10.54 9.99 1,339,490 56,960 19.4
07/01/2019
10.12
 791,640 9.85 10.19 9.99 57,000 6,490 0.7
04/01/2019
9.85
 1,169,010 9.57 9.99 9.54 156,120 72,360 1.1
03/01/2019
9.57
 1,501,000 9.78 9.99 9.57 221,900 1,010 3.1
02/01/2019
9.78
 1,038,130 10.06 10.33 9.78 43,400 3,470 0.6
28/12/2018
10.06
 1,213,140 10.33 10.40 10.06 40,750 0 0.6
27/12/2018
10.33
 1,930,190 9.85 10.54 10.19 210,000 2,000 3.1
26/12/2018
9.85
 1,488,150 9.75 9.92 9.71 570,770 560 8.1
25/12/2018
9.75
 4,468,630 10.33 10.33 9.61 4,570 13,860 -0.1
24/12/2018
10.33
 1,290,470 10.98 10.98 10.33 152,330 25,200 2.0
21/12/2018
10.98
 686,220 11.02 11.05 10.71 43,000 14,250 0.5
20/12/2018
11.02
 1,802,350 10.88 11.09 10.81 300,000 453,080 -2.4
19/12/2018
10.88
 3,477,800 11.40 11.40 10.85 798,640 57,150 11.8
18/12/2018
11.40
 3,628,350 11.60 11.60 11.09 2,210,340 33,240 35.7
17/12/2018
11.60
 4,106,280 11.85 11.85 11.43 1,863,000 26,170 30.9
14/12/2018
11.85
 3,019,040 11.91 12.19 11.85 2,000 29,510 -0.5
13/12/2018
11.91
 1,544,470 11.98 12.16 11.88 175,690 237,120 -1.1
12/12/2018
11.98
 4,817,520 11.50 12.05 11.57 131,220 330,100 -3.4
11/12/2018
11.50
 2,736,330 11.47 11.60 11.33 1,000,000 51,210 15.8
10/12/2018
11.47
 2,403,020 11.16 11.54 11.23 0 27,830 -0.5
07/12/2018
11.16
 3,325,910 11.40 11.43 11.05 88,000 1,532,260 -23.5
06/12/2018
11.40
 1,828,250 11.36 11.67 11.23 7,000 352,210 -5.7
05/12/2018
11.36
 2,657,980 11.50 11.50 11.19 637,000 283,550 5.8
04/12/2018
11.50
 2,490,900 11.57 11.67 11.43 504,620 249,580 4.3
03/12/2018
11.57
 3,512,610 10.92 11.57 11.16 571,360 226,540 5.7
30/11/2018
10.92
 1,526,670 10.61 10.92 10.61 860,950 2,570 13.5
29/11/2018
10.61
 1,432,010 10.88 10.88 10.61 161,100 367,570 -3.2
28/11/2018
10.88
 1,697,890 10.64 10.88 10.57 481,410 349,000 2.1
27/11/2018
10.64
 2,151,830 10.54 10.81 10.54 46,000 584,230 -8.3
26/11/2018
10.54
 1,501,680 10.67 10.67 10.47 3,000 181,000 -2.7
23/11/2018
10.67
 2,574,430 10.81 10.95 10.64 103,000 557,230 -7.1

Chính sách bảo mật | Điều khoản sử dụng |