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)
04/07/2018
8.78
 876,820 8.95 9.30 8.71 28,360 508,300 -6.1
03/07/2018
8.95
 840,550 9.13 9.33 8.82 524,700 742,810 -2.9
02/07/2018
9.13
 738,610 9.40 9.40 9.02 50 106,030 -1.4
29/06/2018
9.40
 624,720 9.26 9.71 9.26 65,090 66,960 -0.0
28/06/2018
9.26
 545,720 9.40 9.54 9.23 10,440 151,210 -1.9
27/06/2018
9.40
 1,219,940 9.30 9.71 9.37 20 100,000 -1.4
26/06/2018
9.30
 444,960 9.50 9.50 9.30 8,990 0 0.1
25/06/2018
9.50
 811,390 9.09 9.68 9.40 249,000 10,210 3.3
22/06/2018
9.09
 668,340 8.85 9.09 8.85 1,500 2,600 -0.0
21/06/2018
8.85
 672,240 9.16 9.16 8.85 26,370 435,150 -5.3
20/06/2018
9.16
 1,155,670 8.88 9.16 8.88 2,500 826,010 -10.7
19/06/2018
8.88
 1,062,500 9.23 9.30 8.78 21,380 336,260 -4.1
18/06/2018
9.23
 1,308,680 9.64 9.64 9.16 20,470 712,550 -9.4
15/06/2018
9.64
 488,770 9.61 9.71 9.50 270,220 100,660 2.4
14/06/2018
9.61
 544,270 9.92 9.92 9.57 101,350 337,520 -3.3
13/06/2018
9.92
 431,080 9.47 9.92 9.44 61,650 2,630 0.8
12/06/2018
9.47
 1,100,440 9.81 9.81 9.23 10,090 178,670 -2.3
11/06/2018
9.81
 566,490 10.16 10.16 9.81 13,080 165,170 -2.2
08/06/2018
10.16
 813,460 10.19 10.19 9.95 260,030 211,710 0.7
07/06/2018
10.19
 1,157,370 10.47 10.54 10.06 408,710 213,990 2.9
06/06/2018
10.47
 860,100 10.09 10.47 10.09 86,050 220 1.3
05/06/2018
10.09
 1,333,590 9.44 10.09 9.37 36,740 1,110 0.5
04/06/2018
9.44
 1,331,970 9.23 9.54 9.30 434,910 666,770 -3.2
01/06/2018
9.23
 1,085,370 9.26 9.40 9.02 41,550 379,200 -4.5
31/05/2018
9.26
 606,280 9.30 9.50 9.23 2,000 62,490 -0.8
30/05/2018
9.30
 706,890 9.30 9.57 9.06 168,740 1,410 2.3
29/05/2018
9.30
 1,039,890 8.95 9.57 8.61 96,950 200,020 -1.3
28/05/2018
8.95
 1,363,400 9.61 9.61 8.95 31,490 8,930 0.3
25/05/2018
9.61
 1,882,940 10.33 10.33 9.61 15,170 126,000 -1.6
24/05/2018
10.33
 469,200 10.57 10.74 10.23 42,570 93,000 -0.8
23/05/2018
10.57
 1,403,540 10.57 10.85 10.12 6,730 272,010 -4.0
22/05/2018
10.57
 1,437,380 11.23 11.29 10.57 26,100 252,100 -3.6
21/05/2018
11.23
 847,010 11.64 11.71 11.16 10,600 169,920 -2.6
18/05/2018
11.64
 1,395,280 11.78 12.19 11.43 202,950 489,050 -4.9
17/05/2018
11.78
 2,271,960 11.29 12.05 11.43 401,400 840,440 -7.5
16/05/2018
11.29
 1,702,510 10.85 11.43 10.81 74,290 247,880 -2.8
15/05/2018
10.85
 971,820 10.64 10.98 10.67 307,000 236,790 1.1
14/05/2018
10.64
 421,650 10.40 10.67 10.40 763,310 632,000 2.0
11/05/2018
10.40
 582,480 10.67 10.67 10.33 64,470 207,310 -2.2
10/05/2018
10.67
 1,052,030 10.74 11.09 10.67 22,340 238,180 -3.4
09/05/2018
10.74
 721,620 10.61 10.98 10.67 3,000 154,000 -2.4
08/05/2018
10.61
 1,245,890 10.64 11.12 10.47 2,066,186 2,778,596 -11.1
07/05/2018
10.64
 994,100 10.16 10.64 10.23 0 205,070 -3.1
04/05/2018
10.16
 1,074,330 10.19 10.54 10.09 210,200 383,560 -2.6
03/05/2018
10.19
 1,422,260 10.92 10.92 10.16 14,040 224,500 -3.1
02/05/2018
10.92
 3,060,570 11.71 11.71 10.92 1,309,610 50 20.8
27/04/2018
11.71
 993,700 12.12 12.12 11.64 104,980 0 1.8
26/04/2018
12.12
 738,070 12.71 12.91 12.12 175,080 128,850 0.8
24/04/2018
12.71
 1,044,930 12.40 12.88 12.40 437,420 730 8.1
23/04/2018
12.40
 996,380 12.57 12.84 12.26 324,990 55,600 4.9
20/04/2018
12.57
 1,234,450 12.60 12.88 12.50 26,400 816,760 -14.4
19/04/2018
12.60
 1,073,900 12.64 13.09 12.60 5,500 373,730 -6.8
18/04/2018
12.64
 721,650 12.91 13.02 12.64 4,000 255,260 -4.7
17/04/2018
12.91
 1,054,970 13.43 13.43 12.88 423,720 628,520 -3.9
16/04/2018
13.43
 984,240 13.43 13.81 13.19 160 293,230 -5.7
13/04/2018
13.43
 1,586,070 13.74 14.08 13.40 390,960 233,130 3.3
12/04/2018
13.74
 2,318,320 12.84 13.74 12.84 1,017,660 13,750 19.5
11/04/2018
12.84
 1,655,630 12.60 13.29 12.71 547,560 98,230 8.4
10/04/2018
12.60
 852,440 12.60 12.67 12.47 203,690 84,770 2.2
09/04/2018
12.60
 864,260 12.67 12.67 12.43 440,890 22,740 7.6
06/04/2018
12.67
 590,030 12.74 12.74 12.50 169,040 650 3.1
05/04/2018
12.74
 1,296,330 12.47 12.78 12.26 327,890 19,000 5.6
04/04/2018
12.47
 1,413,310 12.78 12.95 12.43 405,160 79,690 5.9
03/04/2018
12.78
 2,102,530 13.09 13.09 12.40 409,450 6,140 7.4
02/04/2018
13.09
 1,384,970 13.15 13.43 12.67 22,930 7,350 0.3
30/03/2018
13.15
 607,850 13.09 13.33 12.98 259,370 4,480 4.9
29/03/2018
13.09
 920,090 13.15 13.64 12.95 230,590 70,600 3.1
28/03/2018
13.15
 1,652,040 13.36 13.43 12.67 63,870 50 1.2
27/03/2018
13.36
 3,267,280 14.29 14.29 13.29 74,360 69,200 0.1
26/03/2018
14.29
 2,774,880 15.36 15.36 14.29 146,030 421,750 -5.9
23/03/2018
15.36
 1,553,780 15.60 15.60 14.81 233,290 9,620 4.9
22/03/2018
15.60
 2,769,100 15.22 15.91 15.56 827,420 18,150 18.5
21/03/2018
15.22
 3,103,240 14.46 15.29 14.88 778,640 13,290 16.9
20/03/2018
14.46
 691,690 14.77 14.81 14.46 2,790 96,360 -2.0
19/03/2018
14.77
 1,662,990 14.33 14.94 14.46 353,650 265,880 1.9
16/03/2018
14.33
 1,947,860 14.33 14.70 14.19 2,500 932,380 -19.3
15/03/2018
14.33
 690,070 14.53 14.53 14.29 19,380 10,000 0.2
14/03/2018
14.53
 2,059,250 14.26 14.81 13.77 886,870 1,830 18.4
13/03/2018
14.26
 2,806,980 14.81 14.81 13.77 35,510 319,290 -5.8
12/03/2018
14.81
 894,840 14.74 15.12 14.70 6,250 53,820 -1.0
09/03/2018
14.74
 1,287,660 15.29 15.29 14.70 46,010 9,050 0.8
08/03/2018
15.29
 661,300 15.36 15.43 15.22 191,010 8,020 4.1
07/03/2018
15.36
 2,205,570 15.15 15.60 15.05 885,490 23,050 19.1
06/03/2018
15.15
 1,208,610 15.15 15.39 14.98 10,190 13,990 -0.1
05/03/2018
15.15
 2,234,750 15.29 15.67 15.08 1,006,500 10,640 22.1
02/03/2018
15.29
 1,595,730 15.15 15.29 14.60 16,110 46,720 -0.7
01/03/2018
15.15
 2,209,810 15.84 15.84 15.01 113,610 6,560 2.4
28/02/2018
15.84
 3,186,410 15.15 15.84 14.81 861,200 158,030 15.7
27/02/2018
15.15
 2,858,380 14.60 15.22 14.46 648,080 8,620 13.7
26/02/2018
14.60
 2,415,540 14.29 15.15 14.50 9,670 26,900 -0.4
23/02/2018
14.29
 1,770,730 13.36 14.29 13.71 163,380 19,030 2.9
22/02/2018
13.36
 5,146,350 14.26 14.26 13.29 697,770 16,970 13.3
21/02/2018
14.26
 3,202,760 14.81 15.15 14.26 134,040 34,540 2.1
13/02/2018
14.81
 2,077,870 14.63 15.29 14.74 86,320 83,440 0.1
12/02/2018
14.63
 2,035,110 13.71 14.63 13.15 208,510 107,980 2.1
09/02/2018
13.71
 5,370,130 14.12 14.12 13.15 10,150 285,520 -5.3
08/02/2018
14.12
 3,711,730 15.15 15.15 14.12 439,020 41,510 8.2
07/02/2018
15.15
 5,892,910 15.81 16.46 15.08 132,010 78,410 1.3
06/02/2018
15.81
 534,460 16.98 16.98 15.81 41,640 30,000 0.3
05/02/2018
16.98
 2,050,790 18.25 18.25 16.98 133,080 312,480 -4.4

Chính sách bảo mật | Điều khoản sử dụng |