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

23.60
-0.25
(-1.05%)
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) 		-1.95 -7.56% 72,243,700 -10,227,956 -255.0
23.10
25.80
23.85
2 tháng
(2024-09-27) 		-3.40 -12.48% 156,097,000 -15,574,456 -397.7
23.10
28.05
23.85
3 tháng
(2024-08-28) 		-3.75 -13.59% 230,785,000 -19,956,956 -514.5
23.10
28.05
23.85
6 tháng
(2024-05-30) 		-8.15 -25.47% 458,345,900 -35,310,891 -959.7
23.10
32.45
23.85
12 tháng
(2023-12-04) 		-4.95 -17.19% 1,107,952,800 -70,335,399 -2,068.5
23.10
34.90
23.85
24 tháng
(2022-12-07) 		7.25 43.67% 2,339,980,800 -36,443,914 -1,354.9
16.50
34.90
23.85
36 tháng
(2021-12-13) 		1.88 8.56% 4,397,594,900 29,253,060 -285.3
12.75
34.90
23.85
60 tháng
(2019-12-23) 		12.56 111.29% 7,828,548,630 -30,649,110 -1,145.3
5.11
34.90
23.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2017
9.40
 2,332,310 9.19 9.44 9.16 5,850 730,320 -9.7
12/09/2017
9.19
 2,493,610 9.23 9.30 9.13 59,630 947,370 -11.9
11/09/2017
9.23
 1,553,950 9.37 9.40 9.23 820,080 690,350 1.8
08/09/2017
9.37
 1,675,920 9.50 9.54 9.37 7,530 500 0.1
07/09/2017
9.50
 1,904,710 9.40 9.68 9.50 300 7,000 -0.1
06/09/2017
9.40
 1,949,370 9.37 9.64 9.37 16,700 14,650 0.0
05/09/2017
9.37
 2,127,500 9.30 9.50 9.09 210,830 20,120 2.6
01/09/2017
9.30
 1,857,050 9.50 9.75 9.30 33,870 203,000 -2.3
31/08/2017
9.50
 4,675,130 9.50 9.50 9.16 1,600 500 0.0
30/08/2017
9.50
 4,352,360 9.71 9.81 9.37 16,300 0 0.2
29/08/2017
9.71
 4,114,560 10.02 10.02 9.71 50,100 20,150 0.4
28/08/2017
10.02
 1,458,670 10.06 10.26 10.02 7,000 150 0.1
25/08/2017
10.06
 2,371,220 9.81 10.12 9.78 178,300 233,500 -0.8
24/08/2017
9.81
 1,741,320 9.78 9.92 9.68 2,000 30,570 -0.4
23/08/2017
9.78
 2,173,320 9.99 10.12 9.75 30,730 1,200 0.4
22/08/2017
9.99
 2,532,520 10.16 10.23 9.95 7,360 12,000 -0.1
21/08/2017
10.16
 3,607,550 10.30 10.57 10.16 7,230 70,000 -0.9
18/08/2017
10.30
 3,295,780 10.47 10.57 10.30 7,430 23,280 -0.2
17/08/2017
10.47
 6,361,230 10.74 10.98 10.47 67,330 156,000 -1.4
16/08/2017
10.74
 4,477,470 10.33 10.74 10.19 108,100 274,490 -2.5
15/08/2017
10.33
 3,075,570 10.33 10.33 10.06 2,000 266,770 -3.9
14/08/2017
10.33
 2,246,230 10.40 10.54 10.12 7,620 84,060 -1.1
11/08/2017
10.40
 4,126,600 10.57 10.74 10.33 12,100 96,390 -1.3
10/08/2017
10.57
 3,856,410 10.16 10.57 10.09 150 301,310 -4.5
09/08/2017
10.16
 4,934,800 10.47 10.50 10.12 1,900 151,820 -2.3
08/08/2017
10.47
 3,610,730 10.95 10.95 10.47 15,530 153,030 -2.1
07/08/2017
10.95
 7,971,790 10.71 11.02 10.64 38,660 451,650 -6.5
04/08/2017
10.71
 7,167,000 10.12 10.74 9.99 199,410 372,680 -2.7
03/08/2017
10.12
 3,913,390 9.99 10.23 9.81 11,980 350,070 -5.0
02/08/2017
9.99
 5,393,780 9.78 10.19 9.71 240,220 357,160 -1.7
01/08/2017
9.78
 8,068,990 9.16 9.78 9.19 151,430 1,230,080 -15.2
31/07/2017
9.16
 2,669,000 9.09 9.33 9.09 224,550 727,550 -6.7
28/07/2017
9.09
 2,420,740 9.06 9.50 9.09 0 914,650 -12.2
27/07/2017
9.06
 1,061,330 9.09 9.19 8.99 5,430 81,820 -1.0
26/07/2017
9.09
 1,257,500 9.02 9.26 9.09 216,100 301,560 -1.1
25/07/2017
9.02
 883,560 8.99 9.06 8.95 88,500 225,250 -1.8
24/07/2017
8.99
 930,060 9.09 9.09 8.95 11,800 115,000 -1.4
21/07/2017
9.09
 1,262,240 9.30 9.37 9.09 206,040 248,100 -0.6
20/07/2017
9.30
 2,297,920 9.13 9.61 9.16 250 194,030 -2.6
19/07/2017
9.13
 894,190 8.95 9.13 8.99 486,290 420,580 0.9
18/07/2017
8.95
 1,504,150 9.09 9.09 8.92 414,050 409,600 0.1
17/07/2017
9.09
 1,501,600 9.30 9.33 9.06 426,160 466,020 -0.5
14/07/2017
9.30
 1,475,150 9.33 9.40 9.23 1,500 70,700 -0.9
13/07/2017
9.33
 1,051,720 9.40 9.44 9.33 3,360 25,000 -0.3
12/07/2017
9.40
 1,896,400 9.30 9.50 9.30 2,120 385,220 -5.2
11/07/2017
9.30
 1,299,680 9.30 9.33 9.16 611,920 431,670 2.4
10/07/2017
9.30
 1,034,290 9.23 9.30 9.16 10,500 59,230 -0.7
07/07/2017
9.23
 3,237,460 9.54 9.54 9.16 3,650 586,540 -7.9
06/07/2017
9.54
 3,239,670 9.64 9.68 9.40 60,000 158,660 -1.4
05/07/2017
9.64
 1,805,080 9.68 9.78 9.57 10,580 232,030 -3.1
04/07/2017
9.68
 1,705,220 9.68 9.95 9.68 51,180 175,570 -1.7
03/07/2017
9.68
 1,751,410 9.54 9.88 9.61 50,440 300 0.7
30/06/2017
9.54
 1,432,080 9.64 9.71 9.47 29,270 0 0.4
29/06/2017
9.64
 2,538,730 9.68 9.95 9.64 92,750 432,040 -4.8
28/06/2017
9.68
 1,842,440 9.44 9.71 9.50 65,500 17,000 0.7
27/06/2017
9.44
 1,988,700 9.64 9.81 9.40 148,180 405,100 -3.5
26/06/2017
9.64
 5,612,600 9.02 9.64 9.30 225,490 2,010,470 -25.0
23/06/2017
9.02
 1,435,510 8.95 9.33 8.99 5,000 117,860 -1.5
22/06/2017
8.95
 3,249,630 9.19 9.19 8.88 150,610 128,350 0.3
21/06/2017
9.19
 3,906,050 9.68 9.68 9.19 9,430 455,330 -6.1
20/06/2017
9.68
 1,714,630 9.88 9.88 9.68 177,710 312,930 -1.9
19/06/2017
9.88
 1,796,660 9.81 10.02 9.85 53,520 258,880 -2.9
16/06/2017
9.81
 6,360,770 9.85 9.95 9.71 606,910 5,461,740 -69.2
15/06/2017
9.85
 1,824,430 9.99 9.99 9.71 36,640 351,000 -4.5
14/06/2017
9.99
 2,170,080 9.85 9.99 9.85 1,050 911,510 -13.1
13/06/2017
9.85
 1,848,520 9.61 9.88 9.50 1,020 314,060 -4.4
12/06/2017
9.61
 2,894,400 10.02 10.02 9.57 3,430 204,300 -2.8
09/06/2017
10.02
 854,160 9.99 10.19 9.99 5,130 33,620 -0.4
08/06/2017
9.99
 3,835,290 10.47 10.47 9.92 157,700 1,515,030 -19.9
07/06/2017
10.47
 1,478,480 10.43 10.67 10.47 13,080 309,080 -4.5
06/06/2017
10.43
 1,520,400 10.54 10.54 10.43 3,000 12,930 -0.2
05/06/2017
10.54
 1,110,730 10.61 10.67 10.54 35,100 254,010 -3.4
02/06/2017
10.61
 1,977,770 10.64 10.74 10.47 0 307,380 -4.7
01/06/2017
10.64
 1,858,720 10.74 10.88 10.57 16,410 572,270 -8.6
31/05/2017
10.74
 2,031,930 10.95 10.95 10.74 122,100 112,740 0.1
30/05/2017
10.95
 1,837,000 11.23 11.23 10.95 4,360 5,820 -0.0
29/05/2017
11.23
 1,096,180 11.26 11.29 11.12 57,270 13,370 0.7
26/05/2017
11.26
 2,062,420 11.54 11.54 11.16 188,100 94,950 1.5
25/05/2017
11.54
 4,078,800 11.05 11.64 11.23 15,130 126,360 -1.9
24/05/2017
11.05
 1,312,390 10.95 11.12 10.95 1,370 402,770 -6.4
23/05/2017
10.95
 1,500,930 11.16 11.23 10.95 87,570 370,360 -4.5
22/05/2017
11.16
 1,784,760 10.88 11.29 11.09 270 5,990 -0.1
19/05/2017
10.88
 1,113,920 10.85 11.02 10.88 20,580 6,200 0.2
18/05/2017
10.85
 1,481,060 11.02 11.02 10.81 22,000 120,060 -1.6
17/05/2017
11.02
 919,210 11.12 11.12 10.95 1,850 123,600 -1.9
16/05/2017
11.12
 1,995,380 11.02 11.36 11.12 15,890 30,200 -0.2
15/05/2017
11.02
 1,356,970 11.02 11.09 10.88 30,000 277,880 -3.9
12/05/2017
11.02
 1,445,770 11.02 11.16 10.92 33,630 46,450 -0.2
11/05/2017
11.02
 2,976,090 11.23 11.47 10.74 13,250 500,100 -7.9
10/05/2017
11.23
 1,960,440 11.12 11.33 11.09 47,520 61,370 -0.2
09/05/2017
11.12
 1,915,690 11.23 11.26 10.88 51,320 20 0.8
08/05/2017
11.23
 3,030,410 11.33 11.88 11.16 236,560 251,900 -0.3
05/05/2017
11.33
 3,072,660 10.61 11.33 10.33 192,440 63,540 2.0
04/05/2017
10.61
 8,337,300 11.36 11.36 10.57 379,200 3,503,630 -48.6
03/05/2017
11.36
 6,147,280 12.19 12.19 11.36 172,550 878,510 -11.9
28/04/2017
12.19
 4,924,960 12.78 12.78 11.91 8,930 380,410 -6.7
27/04/2017
12.78
 2,081,120 12.81 13.15 12.78 104,260 326,740 -4.1
26/04/2017
12.81
 1,084,130 12.74 12.95 12.64 227,010 2,140 4.2
25/04/2017
12.74
 619,700 12.95 12.95 12.67 86,620 0 1.6
24/04/2017
12.95
 2,449,160 12.81 12.98 12.53 179,740 48,290 2.5

Chính sách bảo mật | Điều khoản sử dụng |