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)
22/11/2018
10.81
 1,493,160 11.19 11.43 10.81 0 6,490 -0.1
21/11/2018
11.19
 1,205,810 11.36 11.36 10.92 5,000 15,000 -0.2
20/11/2018
11.36
 2,492,790 11.33 11.50 11.09 148,080 155,300 -0.1
19/11/2018
11.33
 3,044,540 11.12 11.43 11.23 1,019,170 315,250 11.6
16/11/2018
11.12
 2,296,790 10.78 11.29 10.98 500,000 25,150 7.7
15/11/2018
10.78
 2,031,260 10.54 10.81 10.54 299,150 6,010 4.6
14/11/2018
10.54
 3,070,490 10.95 10.95 10.40 10,010 65,580 -0.9
13/11/2018
10.95
 2,248,410 11.23 11.23 10.74 400,800 728,530 -5.1
12/11/2018
11.23
 3,308,890 10.81 11.23 10.64 3,000 964,200 -15.3
09/11/2018
10.81
 3,611,060 11.33 11.33 10.74 804,000 2,640 12.7
08/11/2018
11.33
 2,057,830 11.43 11.74 11.33 157,700 26,300 2.0
07/11/2018
11.43
 2,984,800 11.47 11.57 11.23 5,000 8,400 -0.1
06/11/2018
11.47
 3,483,980 11.67 12.02 11.47 4,230 29,730 -0.4
05/11/2018
11.67
 4,330,210 11.23 11.81 11.02 512,800 12,980 8.2
02/11/2018
11.23
 3,668,640 10.98 11.26 10.74 5,310 810,120 -12.9
01/11/2018
10.98
 3,742,380 11.47 11.50 10.88 909,240 783,700 1.5
31/10/2018
11.47
 3,505,260 10.74 11.47 11.05 44,200 208,510 -2.7
30/10/2018
10.74
 3,765,030 10.54 11.12 10.16 17,600 57,790 -0.6
29/10/2018
10.54
 2,563,020 10.40 10.85 10.37 83,400 117,760 -0.5
26/10/2018
10.40
 3,332,060 11.16 11.36 10.40 25,160 51,560 -0.4
25/10/2018
11.16
 4,161,470 11.26 11.26 10.50 151,550 496,890 -5.3
24/10/2018
11.26
 3,965,740 12.09 12.09 11.26 149,460 155,580 -0.2
23/10/2018
12.09
 5,218,550 12.67 12.67 11.81 191,290 355,480 -3.0
22/10/2018
12.67
 2,626,090 12.88 13.15 12.67 5,000 30,240 -0.5
19/10/2018
12.88
 5,347,510 13.09 13.09 12.40 14,670 1,720,770 -30.9
18/10/2018
13.09
 3,038,060 13.33 13.33 13.02 95,200 30,000 1.2
17/10/2018
13.33
 3,678,530 12.74 13.46 13.02 10,870 16,460 -0.1
16/10/2018
12.74
 1,784,650 12.26 12.74 12.29 31,000 60 0.6
15/10/2018
12.26
 3,026,560 12.57 12.74 12.26 147,470 248,120 -1.8
12/10/2018
12.57
 5,878,190 12.50 12.88 11.88 705,490 37,060 12.0
11/10/2018
12.50
 6,512,850 13.43 13.43 12.50 640,210 181,410 8.4
10/10/2018
13.43
 3,728,390 14.02 14.05 13.36 329,640 896,570 -11.3
09/10/2018
14.02
 2,563,800 13.43 14.02 13.64 16,160 7,000 0.2
08/10/2018
13.43
 6,662,480 14.05 14.05 13.15 206,220 40,010 3.2
05/10/2018
14.05
 7,415,290 15.08 15.08 14.05 244,190 2,630,590 -50.5
04/10/2018
15.08
 4,001,500 14.46 15.29 14.91 38,050 796,630 -16.6
03/10/2018
14.46
 5,188,810 14.46 14.81 14.15 41,010 1,227,460 -24.9
02/10/2018
14.46
 7,302,420 14.94 15.53 13.98 17,900 927,580 -20.1
01/10/2018
14.94
 3,885,950 14.26 15.22 14.39 313,800 299,410 0.3
28/09/2018
14.26
 3,833,320 14.39 14.81 14.19 933,970 301,290 13.4
27/09/2018
14.39
 5,824,390 13.46 14.39 13.50 447,410 135,730 6.5
26/09/2018
13.46
 3,492,440 13.71 13.77 13.40 45,330 107,070 -1.2
25/09/2018
13.71
 4,745,210 13.05 13.84 13.19 314,410 212,290 2.0
24/09/2018
13.05
 3,374,840 12.26 13.05 12.33 265,140 136,520 2.3
21/09/2018
12.26
 4,492,080 12.53 12.71 12.05 1,055,080 1,049,770 0.3
20/09/2018
12.53
 4,265,390 12.05 12.53 12.05 299,170 93,530 3.7
19/09/2018
12.05
 5,822,110 12.09 12.57 11.78 291,840 1,459,730 -20.7
18/09/2018
12.09
 4,190,460 11.88 12.19 11.54 6,000 213,790 -3.6
17/09/2018
11.88
 4,762,430 11.26 11.91 11.36 530,660 138,970 6.7
14/09/2018
11.26
 2,937,650 11.12 11.40 11.12 130,900 147,550 -0.3
13/09/2018
11.12
 4,994,360 10.95 11.50 11.02 1,000 74,900 -1.2
12/09/2018
10.95
 7,662,870 10.47 11.19 10.67 392,340 229,980 2.5
11/09/2018
10.47
 2,176,500 10.19 10.54 10.12 77,270 2,540 1.1
10/09/2018
10.19
 2,158,400 10.12 10.47 10.06 0 130,480 -1.9
07/09/2018
10.12
 1,975,390 9.95 10.23 9.95 11,000 6,340 0.1
06/09/2018
9.95
 2,125,920 9.92 10.06 9.88 37,010 44,590 -0.1
05/09/2018
9.92
 3,061,570 10.40 10.40 9.78 123,060 5,260 1.7
04/09/2018
10.40
 4,038,470 10.64 10.64 10.19 132,980 444,370 -4.7
31/08/2018
10.64
 2,626,910 10.85 11.02 10.61 14,930 287,360 -4.3
30/08/2018
10.85
 3,535,720 10.50 11.02 10.54 15,060 191,390 -2.8
29/08/2018
10.50
 2,468,520 10.67 10.71 10.43 174,030 337,360 -2.5
28/08/2018
10.67
 2,315,140 10.47 10.71 10.50 215,260 41,260 2.7
27/08/2018
10.47
 5,030,630 10.71 10.98 10.47 171,510 76,100 1.5
24/08/2018
10.71
 5,292,260 10.19 10.74 10.02 462,510 869,190 -6.1
23/08/2018
10.19
 2,357,700 9.88 10.19 9.92 355,440 179,820 2.6
22/08/2018
9.88
 2,726,200 10.06 10.26 9.85 18,380 386,510 -5.3
21/08/2018
10.06
 1,755,690 9.71 10.06 9.71 2,380 375,260 -5.4
20/08/2018
9.71
 1,733,270 9.64 9.92 9.54 2,250 381,150 -5.4
17/08/2018
9.64
 3,512,120 10.16 10.40 9.64 115,210 147,490 -0.4
16/08/2018
10.16
 5,523,480 10.40 10.40 9.68 138,370 272,090 -1.9
15/08/2018
10.40
 6,506,050 11.16 11.33 10.40 430 551,960 -8.4
14/08/2018
11.16
 3,234,100 11.33 11.33 11.02 31,190 355,840 -5.3
13/08/2018
11.33
 3,696,180 11.26 11.43 11.05 7,600 547,740 -8.9
10/08/2018
11.26
 3,795,520 10.67 11.26 10.64 6,810 275,590 -4.2
09/08/2018
10.67
 5,609,620 10.71 11.26 10.57 34,900 1,152,030 -17.6
08/08/2018
10.71
 3,262,950 10.02 10.71 10.12 20,000 114,630 -1.4
07/08/2018
10.02
 3,467,200 10.19 10.26 10.02 20,390 1,003,560 -14.5
06/08/2018
10.19
 5,022,680 10.33 10.71 10.16 440,000 990,580 -8.4
03/08/2018
10.33
 5,756,990 9.71 10.37 10.06 420,200 1,820,010 -21.0
02/08/2018
9.71
 3,419,090 9.61 9.99 9.37 2,960 1,057,540 -14.7
01/08/2018
9.61
 6,993,540 9.06 9.68 9.16 48,110 3,006,480 -41.4
31/07/2018
9.06
 1,694,510 8.99 9.19 8.85 123,660 452,430 -4.3
30/07/2018
8.99
 1,292,390 8.92 9.02 8.75 220 256,840 -3.3
27/07/2018
8.92
 1,431,360 8.95 9.23 8.82 9,660 243,310 -3.1
26/07/2018
8.95
 1,036,790 9.30 9.37 8.92 31,270 206,530 -2.3
25/07/2018
9.30
 3,890,640 8.95 9.47 9.09 36,000 1,470,360 -19.5
24/07/2018
8.95
 2,374,100 8.75 9.06 8.68 17,660 1,051,480 -13.3
23/07/2018
8.75
 925,170 8.71 9.09 8.68 0 16,670 -0.2
20/07/2018
8.71
 971,920 8.75 8.88 8.68 7,000 438,040 -5.5
19/07/2018
8.75
 705,530 8.99 9.13 8.75 14,140 209,300 -2.5
18/07/2018
8.99
 2,146,160 8.40 8.99 8.33 519,680 830,480 -3.7
17/07/2018
8.40
 675,650 8.47 8.54 8.23 201,100 247,340 -0.6
16/07/2018
8.47
 575,950 8.47 8.68 8.47 5,500 33,360 -0.3
13/07/2018
8.47
 742,600 8.47 8.61 8.40 500 500,500 -6.1
12/07/2018
8.47
 565,910 8.68 8.68 8.40 24,500 11,580 0.2
11/07/2018
8.68
 342,540 8.82 8.82 8.61 9,450 0 0.1
10/07/2018
8.82
 657,360 8.88 9.02 8.78 39,120 458,370 -5.4
09/07/2018
8.88
 661,790 8.88 9.23 8.88 5,000 254,650 -3.3
06/07/2018
8.88
 587,900 8.75 8.95 8.54 2,000 55,430 -0.7
05/07/2018
8.75
 531,780 8.78 8.95 8.40 23,830 2,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |