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

23.60
0.40
(1.72%)
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
(2024-10-21) 		-2.60 -10.08% 74,577,200 -11,180,056 -281.3
23.10
25.90
23.20
2 tháng
(2024-09-23) 		-3.65 -13.59% 165,607,700 -16,256,056 -419.0
23.10
28.05
23.20
3 tháng
(2024-08-22) 		-4.60 -16.55% 234,833,200 -23,856,456 -625.4
23.10
28.05
23.20
6 tháng
(2024-05-24) 		-8.50 -26.81% 472,980,800 -36,007,991 -988.1
23.10
32.45
23.20
12 tháng
(2023-11-27) 		-4.15 -15.17% 1,124,886,600 -68,436,799 -2,019.3
23.10
34.90
23.20
24 tháng
(2022-12-01) 		7.90 51.63% 2,370,168,500 -33,955,150 -1,308.9
15.30
34.90
23.20
36 tháng
(2021-12-06) 		3.16 15.78% 4,416,164,000 30,473,860 -254.3
12.75
34.90
23.20
60 tháng
(2019-12-17) 		11.91 105.53% 7,824,868,480 -29,474,100 -1,121.3
5.11
34.90
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
29.75
 2,334,100 29.55 29.85 29.35 3,700 628,600 -18.5
01/07/2024
29.40
 1,770,100 28.95 29.40 28.75 113,600 175,700 -1.8
28/06/2024
28.80
 4,460,600 29.80 29.90 28.80 49,200 429,600 -11.2
27/06/2024
29.75
 1,257,800 29.80 29.80 29.50 3,800 228,100 -6.6
26/06/2024
29.75
 2,898,800 29.80 29.90 29.20 19,400 297,500 -8.2
25/06/2024
29.90
 2,857,400 29.70 30 29.50 366,800 159,900 6.2
24/06/2024
29.60
 6,942,600 31.40 31.40 29.60 28,700 493,100 -14.0
21/06/2024
31.45
 2,965,100 31.60 31.65 31.10 676,300 209,300 14.7
20/06/2024
31.35
 2,079,600 31.55 31.75 31.15 156,000 101,100 1.7
19/06/2024
31.45
 2,338,100 31.60 31.60 31.20 0 365,900 -11.5
18/06/2024
31.40
 2,455,700 31.60 31.60 31.25 16,400 126,900 -3.5
17/06/2024
31.05
 4,326,700 31.45 31.50 31 3,200 500,900 -15.5
14/06/2024
31.20
 6,359,700 32.35 32.45 31.20 58,000 107,600 -1.6
13/06/2024
32.20
 3,620,800 32.80 32.80 32.20 23,500 6,000 0.6
12/06/2024
32.45
 4,996,700 32.35 32.80 32.30 215,600 35,400 5.9
11/06/2024
32.10
 4,732,800 32.20 32.30 31.85 40,900 69,227 -0.9
10/06/2024
31.80
 4,982,700 31.80 32.40 31.65 25,399 1,139,600 -35.6
07/06/2024
31.70
 3,210,200 31.90 32.15 31.65 600 180,400 -5.7
06/06/2024
31.80
 3,585,400 31.85 32.15 31.40 700 165,727 -5.3
05/06/2024
31.70
 4,915,000 32.25 32.60 31.70 19,100 171,000 -4.9
04/06/2024
32.25
 7,653,800 32.40 32.80 32.20 2,000 843,700 -27.3
03/06/2024
32.30
 5,585,400 31.90 32.30 31.70 62,300 624,900 -18.0
31/05/2024
31.65
 2,664,300 31.95 32 31.50 220,500 125,900 3.0
30/05/2024
32
 6,355,400 31.40 32 30.80 709,600 196,700 16.0
29/05/2024
31.65
 5,738,800 32.20 32.35 31.30 246,500 326,800 -2.6
28/05/2024
32.10
 4,676,100 32.20 32.35 31.75 47,600 544,300 -15.9
27/05/2024
31.95
 3,728,300 32 32 31.40 58,800 687,500 -19.9
24/05/2024
31.70
 11,273,600 32.70 33.90 31.10 40,500 251,700 -7.0
23/05/2024
33
 5,996,900 32.60 33.25 32.30 1,200 243,500 -8.0
22/05/2024
32.50
 6,518,300 33.20 33.45 32.40 126,200 292,500 -5.5
21/05/2024
32.90
 5,570,600 32.35 32.90 32.15 99,700 541,000 -14.3
20/05/2024
32.35
 5,790,400 32.80 33 32.30 23,900 240,400 -7.1
17/05/2024
32.60
 6,441,000 32.80 33.30 32.55 107,600 1,000,442 -29.2
16/05/2024
32.60
 10,103,000 32.15 32.95 31.95 211,300 3,427,400 -104.8
15/05/2024
31.90
 4,134,600 31.95 32.40 31.75 123,800 489,900 -11.7
14/05/2024
31.90
 2,490,900 32.15 32.20 31.60 140,000 116,000 0.8
13/05/2024
32.10
 4,038,700 32.30 32.40 31.70 384,000 326,500 1.9
10/05/2024
32.15
 7,192,200 31.50 32.55 31.10 696,900 942,400 -7.7
09/05/2024
31.70
 3,498,700 31.65 31.80 31.10 537,600 444,400 3.0
08/05/2024
31.60
 9,617,700 30.55 32.40 30.20 191,900 2,468,100 -72.1
07/05/2024
30.55
 2,860,500 30.80 30.80 30.40 17,300 155,600 -4.2
06/05/2024
30.60
 4,149,600 30.20 30.75 29.90 148,000 44,200 3.2
03/05/2024
29.80
 3,730,000 29.70 30.20 29.60 233,900 94,800 4.2
02/05/2024
29.55
 2,762,300 29.75 29.90 29.05 123,600 626,800 -14.9
26/04/2024
29.75
 3,120,200 29.50 30.15 29.50 48,100 217,000 -5.0
25/04/2024
29.90
 2,602,300 30 30.25 29.55 933,600 323,600 18.2
24/04/2024
30.20
 4,396,500 29.20 30.25 29.15 1,171,000 219,500 28.4
23/04/2024
29.10
 5,208,000 29.70 29.70 28.55 901,900 541,200 10.3
22/04/2024
29.60
 3,089,200 29.55 29.75 29.15 521,200 442,000 2.4
19/04/2024
29.30
 7,167,600 29.10 30.30 28.80 816,400 110,800 20.9
17/04/2024
29.35
 4,591,700 31 31 29.35 62,300 297,300 -7.2
16/04/2024
30.80
 9,195,100 30.65 30.90 29.55 901,900 813,500 2.5
15/04/2024
30.55
 13,390,100 33.25 33.45 30.55 342,300 1,998,700 -54.1
12/04/2024
32.80
 3,333,100 32.10 32.80 31.85 21,500 272,700 -8.1
11/04/2024
31.95
 5,663,500 31.60 32.25 31.40 632,000 702,200 -2.2
10/04/2024
31.80
 10,029,200 33.25 33.30 31.80 79,500 2,002,800 -63.0
09/04/2024
33.20
 4,375,900 33 33.40 32.70 469,600 1,119,000 -21.4
08/04/2024
32.90
 5,207,500 33 33.50 32.60 1,389,600 1,302,100 3.1
05/04/2024
32.90
 11,495,900 33.55 34.30 32.80 658,400 3,964,600 -111.4
04/04/2024
33.55
 7,512,600 34.05 34.45 33.55 218,400 1,595,600 -46.9
03/04/2024
33.90
 5,738,400 34.90 34.90 33.90 191,300 608,900 -14.5
02/04/2024
34.90
 15,201,400 32.90 34.90 32.30 1,645,100 175,200 49.2
01/04/2024
32.85
 6,560,400 32.40 33.20 32.30 859,400 100,800 25.0
29/03/2024
32.35
 6,651,700 32.60 33.30 32.30 417,400 2,076,900 -53.9
28/03/2024
32.20
 3,869,800 32.60 32.60 32.15 27,400 352,400 -10.5
27/03/2024
32.50
 5,074,200 33.40 33.40 32.35 78,600 388,900 -10.2
26/03/2024
32.70
 4,067,100 31.80 32.70 31.75 370,600 62,400 9.9
25/03/2024
31.75
 7,721,300 32.35 32.90 31.60 269,400 1,978,500 -55.2
22/03/2024
31.95
 7,423,300 32.35 32.50 31.85 83,100 2,256,700 -69.6
21/03/2024
32.35
 8,497,400 32.40 32.60 31.75 15,200 2,688,700 -86.0
20/03/2024
32.25
 4,752,400 31.75 32.25 31.50 192,100 336,300 -4.6
19/03/2024
31.45
 7,495,100 31.50 32.40 30.95 341,600 2,699,900 -74.8
18/03/2024
31.25
 14,286,900 33 33.25 30.75 848,400 2,555,100 -53.3
15/03/2024
32.80
 5,093,000 33.30 33.60 32.25 495,600 591,000 -3.3
14/03/2024
32.90
 16,354,900 31.80 33.50 31.70 2,788,700 639,400 71.1
13/03/2024
31.35
 7,366,400 30.50 31.40 30.25 489,100 617,000 -3.9
12/03/2024
30.30
 5,784,300 30.20 30.65 30.05 1,089,600 1,268,700 -5.4
11/03/2024
30.05
 8,490,400 30.80 30.80 29.90 405,700 1,754,200 -41.1
08/03/2024
30.80
 6,983,400 31.70 32 30.80 279,100 99,070 5.6
07/03/2024
31.60
 6,192,500 31.50 32.20 31.20 305,800 420,552 -3.6
06/03/2024
30.65
 4,583,300 31.70 31.90 30.50 267,400 124,796 4.5
05/03/2024
31.75
 5,327,700 31.35 32 31.15 217,684 1,417,300 -37.7
04/03/2024
31.50
 8,859,100 32 32.20 31.15 133,121 2,939,003 -88.6
01/03/2024
31.80
 7,434,600 30.90 31.90 30.60 320,700 389,932 -2.2
29/02/2024
30.90
 6,362,800 30.90 31.20 30.35 937,500 1,438,900 -15.2
28/02/2024
30.80
 22,282,100 29.15 30.80 29.10 2,093,700 837,157 38.1
27/02/2024
28.80
 6,459,000 28.30 28.85 28 13,900 2,271,984 -64.1
26/02/2024
28.10
 6,084,300 28.40 28.45 27.60 22,700 1,290,307 -35.5
23/02/2024
28.35
 6,007,700 29.40 29.45 28.10 358,900 1,161,600 -23.2
22/02/2024
29.30
 10,433,600 28.55 29.85 28.55 1,931,300 973,000 28.2
21/02/2024
28.50
 3,493,800 28.70 28.95 28.40 160,388 85,071 2.2
20/02/2024
28.70
 3,268,200 28.95 29.10 28.60 83,659 639,799 -16.0
19/02/2024
28.75
 7,262,000 28.50 29.25 28.50 738,935 1,106,912 -10.6
16/02/2024
28.50
 4,167,100 28.70 28.85 28.40 271,800 1,084,816 -23.2
15/02/2024
28.60
 4,521,300 28.85 28.95 28.40 176,000 1,074,142 -25.7
07/02/2024
28.75
 3,086,600 28.75 29 28.60 371,400 11,900 10.3
06/02/2024
28.75
 4,908,500 28.35 28.80 28.30 818,400 18,090 22.9
05/02/2024
28.25
 6,723,300 27.80 28.45 27.70 1,282,300 20,322 35.5
02/02/2024
27.80
 3,316,000 27.60 27.85 27.45 1,032,600 137,800 24.8
01/02/2024
27.55
 2,252,900 27.65 27.90 27.40 95,000 139,400 -1.2

Chính sách bảo mật | Điều khoản sử dụng |