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)
21/04/2017
12.81
 1,029,800 12.81 13.02 12.71 162,540 107,730 1.0
20/04/2017
12.81
 1,471,350 13.05 13.05 12.74 25,050 5,230 0.4
19/04/2017
13.05
 1,105,420 13.26 13.26 12.95 98,550 123,710 -0.5
18/04/2017
13.26
 1,250,390 13.22 13.36 13.02 118,300 231,720 -2.1
17/04/2017
13.22
 1,481,180 13.53 13.64 13.22 68,810 2,460 1.3
14/04/2017
13.53
 1,874,620 13.77 13.77 13.36 108,070 11,000 1.9
13/04/2017
13.77
 1,301,100 13.95 13.95 13.74 80,750 0 1.6
12/04/2017
13.95
 2,742,770 13.81 14.08 13.74 723,810 58,420 13.5
11/04/2017
13.81
 2,105,750 13.67 14.12 13.74 7,590 9,770 -0.0
10/04/2017
13.67
 1,827,760 13.81 13.81 13.60 744,250 542,450 4.0
07/04/2017
13.81
 2,714,170 13.53 13.88 13.60 89,340 2,650 1.7
05/04/2017
13.53
 1,698,080 13.57 13.81 13.50 89,210 201,450 -2.2
04/04/2017
13.57
 2,275,080 13.57 13.81 13.26 66,390 203,240 -2.7
03/04/2017
13.57
 3,391,930 13.81 13.95 13.53 79,220 980,650 -17.8
31/03/2017
13.81
 3,517,090 14.05 14.15 13.77 109,910 1,585,690 -29.7
30/03/2017
14.05
 1,302,630 14.02 14.26 14.05 0 389,870 -8.0
29/03/2017
14.02
 1,543,020 13.98 14.26 13.98 104,740 545,150 -9.0
28/03/2017
13.98
 2,766,280 13.88 13.98 13.74 59,380 894,430 -16.8
27/03/2017
13.88
 1,780,530 14.12 14.12 13.88 194,470 517,340 -6.5
24/03/2017
14.12
 2,775,590 14.05 14.22 13.84 122,380 1,266,610 -23.2
23/03/2017
14.05
 1,081,090 13.98 14.19 13.98 166,950 355,440 -3.8
22/03/2017
13.98
 2,610,490 14.22 14.26 13.98 199,800 264,710 -1.3
21/03/2017
14.22
 1,391,230 14.33 14.39 14.22 31,200 168,130 -2.8
20/03/2017
14.33
 1,230,520 14.33 14.50 14.26 57,810 49,850 0.2
17/03/2017
14.33
 2,453,550 14.50 14.57 14.33 211,320 910,730 -14.5
16/03/2017
14.50
 1,025,660 14.22 14.53 14.33 700 19,790 -0.4
15/03/2017
14.22
 1,591,740 14.39 14.46 14.15 72,510 130,070 -1.2
14/03/2017
14.39
 1,058,720 14.33 14.57 14.26 10,010 328,020 -6.7
13/03/2017
14.33
 1,352,040 14.57 14.57 14.29 186,460 385,240 -4.1
10/03/2017
14.57
 1,747,910 14.57 14.57 14.36 96,050 27,310 1.4
09/03/2017
14.57
 2,405,460 14.91 14.91 14.46 30,100 185,060 -3.3
08/03/2017
14.91
 1,002,340 14.98 15.05 14.77 259,550 92,160 3.6
07/03/2017
14.98
 1,376,980 14.67 14.98 14.60 331,100 269,810 1.3
06/03/2017
14.67
 1,897,500 14.81 15.01 14.67 110,910 411,160 -6.4
03/03/2017
14.81
 3,087,940 15.15 15.15 14.67 91,180 1,614,090 -32.7
02/03/2017
15.15
 1,792,760 15.29 15.43 15.15 938,780 910,410 0.6
01/03/2017
15.29
 1,999,230 15.29 15.53 15.19 195,020 214,050 -0.4
28/02/2017
15.29
 1,305,560 15.60 15.74 15.29 23,400 186,250 -3.7
27/02/2017
15.60
 2,720,940 15.87 15.87 15.46 11,930 1,139,910 -25.5
24/02/2017
15.87
 2,160,310 15.74 16.05 15.67 100 90,730 -2.1
23/02/2017
15.74
 2,856,340 16.05 16.05 15.63 64,390 463,040 -9.2
22/02/2017
16.05
 3,181,200 15.84 16.32 15.98 162,370 381,640 -5.1
21/02/2017
15.84
 3,082,120 15.87 16.25 15.84 322,940 265,040 1.4
20/02/2017
15.87
 2,864,890 15.29 15.91 15.29 241,000 52,590 4.3
17/02/2017
15.29
 2,787,350 15.15 15.36 15.01 78,040 1,033,750 -21.1
16/02/2017
15.15
 3,392,530 15.46 15.67 15.12 29,770 569,700 -12.1
15/02/2017
15.46
 1,942,230 15.70 15.77 15.43 1,500 226,160 -5.1
14/02/2017
15.70
 3,598,590 15.63 16.08 15.36 17,900 76,160 -1.3
13/02/2017
15.63
 4,247,160 14.67 15.63 14.88 204,450 196,480 0.1
10/02/2017
14.67
 1,619,620 14.43 14.77 14.53 5,310 254,710 -5.3
09/02/2017
14.43
 1,636,100 14.60 14.74 14.43 68,510 357,730 -6.1
08/02/2017
14.60
 1,481,280 14.74 14.81 14.53 24,500 173,260 -3.2
07/02/2017
14.74
 1,520,560 14.74 14.91 14.67 268,250 14,900 5.4
06/02/2017
14.74
 2,502,720 14.43 15.05 14.26 45,100 190,800 -3.1
03/02/2017
14.43
 1,518,460 14.39 14.60 14.36 35,020 209,230 -3.7
02/02/2017
14.39
 724,890 14.46 14.53 14.26 17,090 100,690 -1.7
25/01/2017
14.46
 1,117,440 14.29 14.46 14.26 10,020 162,030 -3.2
24/01/2017
14.29
 1,449,920 13.81 14.46 13.84 8,160 135,340 -2.6
23/01/2017
13.81
 1,140,920 13.91 14.15 13.81 0 614,890 -12.5
20/01/2017
13.91
 542,640 13.84 14.12 13.84 11,600 182,030 -3.5
19/01/2017
13.84
 1,428,140 14.05 14.08 13.84 100,010 808,800 -14.3
18/01/2017
14.05
 1,541,410 14.36 14.46 14.05 610 647,240 -13.4
17/01/2017
14.36
 1,002,880 14.46 14.57 14.36 144,360 359,200 -4.5
16/01/2017
14.46
 864,490 14.67 14.70 14.46 102,000 198,980 -2.0
13/01/2017
14.67
 1,053,640 14.88 15.08 14.67 460,710 464,580 -0.1
12/01/2017
14.88
 1,935,660 14.67 15.01 14.81 325,800 46,360 6.0
11/01/2017
14.67
 1,138,310 14.60 14.67 14.43 300,150 184,670 2.4
10/01/2017
14.60
 746,040 14.81 14.81 14.53 108,470 143,700 -0.7
09/01/2017
14.81
 1,225,570 14.67 14.88 14.67 34,800 60,280 -0.5
06/01/2017
14.67
 1,125,130 14.70 14.84 14.57 145,700 150,280 -0.1
05/01/2017
14.70
 1,103,800 14.74 14.88 14.60 165,000 460,790 -6.3
04/01/2017
14.74
 2,102,840 14.33 15.08 14.15 334,130 123,170 4.5
03/01/2017
14.33
 1,392,330 14.26 14.39 14.19 393,950 540,540 -3.1
30/12/2016
14.26
 861,360 13.91 14.26 13.77 115,420 0 2.4
29/12/2016
13.91
 906,450 13.84 14.12 13.71 10,620 43,130 -0.7
28/12/2016
13.84
 1,134,820 14.19 14.43 13.84 10,880 134,070 -2.5
27/12/2016
14.19
 1,569,700 14.60 14.60 14.05 4,100 1,080 0.1
26/12/2016
14.60
 533,970 14.70 14.77 14.60 0 0 0
23/12/2016
14.70
 597,250 14.77 14.81 14.63 26,050 31,100 -0.1
22/12/2016
14.77
 773,120 15.05 15.05 14.77 29,300 68,440 -0.8
21/12/2016
15.05
 918,240 14.81 15.08 14.88 180,000 77,980 2.2
20/12/2016
14.81
 1,520,000 14.81 15.05 14.74 335,590 110,620 4.8
19/12/2016
14.81
 1,392,750 14.77 15.15 14.81 50 248,460 -5.4
16/12/2016
14.77
 1,499,910 14.67 14.94 14.63 406,850 919,380 -11.0
15/12/2016
14.67
 790,110 14.84 14.88 14.53 10 73,560 -1.6
14/12/2016
14.84
 922,220 14.88 14.88 14.60 17,400 375,920 -7.7
13/12/2016
14.88
 1,155,150 15.29 15.36 14.84 160,400 592,940 -9.4
12/12/2016
15.29
 1,351,440 14.94 15.63 15.15 46,800 383,760 -7.5
09/12/2016
14.94
 603,220 14.88 15.25 14.84 94,980 71,770 0.5
08/12/2016
14.88
 695,220 14.88 14.94 14.77 26,190 132,470 -2.3
07/12/2016
14.88
 1,032,480 15.05 15.12 14.88 20,680 160,700 -3.0
06/12/2016
15.05
 1,736,080 15.36 15.63 14.88 174,280 699,000 -11.6
05/12/2016
15.36
 1,417,870 15.98 16.12 15.36 169,240 727,430 -12.7
02/12/2016
15.98
 1,554,200 16.12 16.53 15.98 53,970 345,840 -6.8
01/12/2016
16.12
 3,815,810 15.08 16.12 15.98 1,059,460 1,715,390 -15.3
30/11/2016
15.08
 766,540 15.08 15.15 14.88 80,860 292,100 -4.6
29/11/2016
15.08
 766,910 15.08 15.39 15.05 15,000 225,040 -4.6
28/11/2016
15.08
 1,104,860 15.70 15.70 15.05 8,640 455,350 -9.8
25/11/2016
15.70
 763,440 15.98 15.98 15.63 179,790 125,000 1.3
24/11/2016
15.98
 1,554,840 15.67 16.18 15.63 543,540 280,000 6.1

Chính sách bảo mật | Điều khoản sử dụng |