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

23.85
0
(0%)
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)
23/11/2016
15.67
 923,060 15.74 15.74 15.60 306,850 0 7.0
22/11/2016
15.74
 1,534,930 15.22 15.98 15.70 13,200 5,110 0.2
21/11/2016
15.22
 1,325,060 14.81 15.36 14.94 295,320 32,460 5.8
18/11/2016
14.81
 1,102,300 14.94 14.94 14.70 7,520 162,990 -3.3
17/11/2016
14.94
 688,910 15.36 15.36 14.94 12,000 237,360 -4.9
16/11/2016
15.36
 1,208,840 14.88 15.39 15.08 3,010 31,910 -0.6
15/11/2016
14.88
 476,710 14.81 15.05 14.81 15,000 113,200 -2.1
14/11/2016
14.81
 1,085,180 14.98 14.98 14.74 470,850 226,450 5.2
11/11/2016
14.98
 1,336,690 15.22 15.22 14.94 714,350 742,100 -0.6
10/11/2016
15.22
 1,605,090 15.12 15.60 15.22 10,530 590,000 -12.9
09/11/2016
15.12
 1,616,710 15.46 15.50 14.53 155,920 162,570 -0.2
08/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/11/2016
15.46
 1,317,100 14.90 15.63 15.39 19,830 210,090 -4.3
07/11/2016
14.90
 967,980 14.74 15.09 14.74 140,280 91,070 1.2
04/11/2016
14.74
 646,720 15.21 15.21 14.74 124,110 60,580 1.5
03/11/2016
15.21
 1,120,080 14.90 15.21 14.46 124,600 31,310 2.2
02/11/2016
14.90
 825,160 15.09 15.09 14.56 134,150 55,710 1.9
01/11/2016
15.09
 1,296,110 15.18 15.18 14.56 151,380 330 3.6
31/10/2016
15.18
 3,427,480 16.22 16.22 15.09 179,690 657,500 -11.8
28/10/2016
16.22
 651,860 16.15 16.34 16.15 101,970 10 2.6
27/10/2016
16.15
 549,490 16.15 16.28 16.09 134,300 1,030 3.4
26/10/2016
16.15
 722,410 16.34 16.34 16.09 132,050 10,000 3.2
25/10/2016
16.34
 933,560 16.28 16.47 16.15 210,800 6,170 5.3
24/10/2016
16.28
 790,880 16.53 16.53 16.28 167,720 44,420 3.2
21/10/2016
16.53
 1,232,130 16.75 16.75 16.47 267,160 112,660 4.1
20/10/2016
16.75
 1,186,170 16.84 17.12 16.72 94,720 28,730 1.8
19/10/2016
16.84
 581,830 16.87 17.16 16.81 35,330 16,730 0.5
18/10/2016
16.87
 919,520 16.78 17.00 16.72 351,300 61,940 7.8
17/10/2016
16.78
 1,589,330 17.16 17.16 16.72 120,240 250,680 -3.5
14/10/2016
17.16
 1,585,390 17.22 17.53 17.09 23,000 383,390 -9.9
13/10/2016
17.22
 1,396,530 17.47 17.47 17.03 31,070 115,410 -2.3
12/10/2016
17.47
 929,480 17.59 17.62 17.28 44,410 8,560 1.0
11/10/2016
17.59
 2,781,990 17.03 17.72 17.25 136,100 61,500 2.1
10/10/2016
17.03
 1,760,120 17.56 17.56 16.97 293,600 199,370 2.6
07/10/2016
17.56
 3,788,430 17.03 17.66 17.22 865,930 20,200 23.5
06/10/2016
17.03
 3,649,930 16.40 17.09 16.53 781,850 5,620 20.8
05/10/2016
16.40
 1,315,200 16.34 16.72 16.34 239,270 14,040 5.9
04/10/2016
16.34
 1,964,650 16.72 16.90 16.34 193,050 29,840 4.3
03/10/2016
16.72
 1,244,700 16.65 16.90 16.65 115,000 96,610 0.5
30/09/2016
16.65
 3,442,970 17.00 17.09 16.62 360,080 29,640 8.9
29/09/2016
17.00
 6,039,460 15.90 17.00 16.84 210,140 36,710 4.7
28/09/2016
15.90
 1,213,670 16.09 16.09 15.81 40,900 80,110 -1.0
27/09/2016
16.09
 1,071,330 15.65 16.09 15.78 161,200 25,310 3.5
26/09/2016
15.65
 2,261,570 16.03 16.03 15.62 12,450 306,590 -7.4
23/09/2016
16.03
 1,147,900 16.22 16.40 16.03 11,400 198,970 -4.8
22/09/2016
16.22
 1,676,080 16.28 16.65 16.22 46,850 271,490 -5.9
21/09/2016
16.28
 1,460,170 15.87 16.37 15.87 3,880 304,580 -7.8
20/09/2016
15.87
 772,070 16.03 16.03 15.81 800 206,170 -5.2
19/09/2016
16.03
 519,750 15.78 16.18 15.90 56,990 112,150 -1.4
16/09/2016
15.78
 3,387,160 15.78 15.97 15.65 450,670 2,690,480 -56.4
15/09/2016
15.78
 987,950 15.90 15.97 15.72 100 89,330 -2.3
14/09/2016
15.90
 965,970 16.00 16.09 15.84 10 195,250 -5.0
13/09/2016
16.00
 2,063,440 16.15 16.22 16.00 22,820 377,650 -9.1
12/09/2016
16.15
 1,790,570 16.78 16.78 16.03 43,920 321,340 -7.2
09/09/2016
16.78
 2,473,210 16.72 17.16 16.78 164,310 601,510 -11.9
08/09/2016
16.72
 1,760,660 16.72 16.97 16.59 60,940 661,890 -16.1
07/09/2016
16.72
 2,108,300 16.97 16.97 16.53 164,560 737,350 -15.3
06/09/2016
16.97
 2,780,960 16.34 17.03 16.53 70 944,240 -25.3
05/09/2016
16.34
 2,655,480 16.09 16.40 16.09 80,740 1,728,020 -42.8
01/09/2016
16.09
 1,825,100 15.84 16.28 15.72 102,500 518,430 -10.7
31/08/2016
15.84
 1,178,700 15.97 16.03 15.65 3,020 474,230 -11.9
30/08/2016
15.97
 1,352,260 15.90 16.22 15.72 45,310 701,870 -16.8
29/08/2016
15.90
 2,274,810 16.47 16.47 15.90 6,500 670,780 -17.2
26/08/2016
16.47
 1,278,960 16.40 16.72 16.47 800 514,990 -13.6
25/08/2016
16.40
 2,464,620 16.28 16.78 16.03 20,230 1,236,510 -32.1
24/08/2016
16.28
 1,531,410 16.47 16.78 16.15 3,200 489,870 -12.8
23/08/2016
16.47
 2,207,830 16.97 16.97 16.34 9,150 1,410,240 -36.9
22/08/2016
16.97
 1,126,020 17.53 17.66 16.97 200 441,150 -12.3
19/08/2016
17.53
 2,308,520 17.47 18.09 17.53 18,310 765,700 -21.2
18/08/2016
17.47
 1,559,020 17.59 17.84 17.28 230,000 864,940 -17.7
17/08/2016
17.59
 1,524,630 17.59 17.91 17.59 677,750 736,580 -1.7
16/08/2016
17.59
 2,387,510 18.03 18.16 17.22 127,930 1,134,180 -28.2
15/08/2016
18.03
 1,562,310 17.47 18.09 17.84 264,570 261,330 0.1
12/08/2016
17.47
 1,779,990 17.03 18.03 17.34 255,800 171,060 2.4
11/08/2016
17.03
 1,645,290 16.84 17.16 16.53 311,700 2,300 8.3
10/08/2016
16.84
 1,526,530 16.40 16.84 16.28 361,640 460 9.6
09/08/2016
16.40
 1,179,700 15.84 16.47 16.15 27,280 1,010 0.7
08/08/2016
15.84
 510,220 15.59 15.84 15.53 40,550 116,400 -1.9
05/08/2016
15.59
 707,480 15.78 15.97 15.40 32,600 132,580 -2.5
04/08/2016
15.78
 941,770 15.40 16.15 15.72 59,900 134,160 -1.9
03/08/2016
15.40
 585,190 15.84 15.84 15.40 15,900 100 0.4
02/08/2016
15.84
 1,255,630 16.47 16.47 15.84 133,050 720,890 -15.0
01/08/2016
16.47
 1,047,780 16.03 16.59 16.22 89,430 206,170 -3.1
29/07/2016
16.03
 536,440 16.09 16.15 15.72 18,880 32,380 -0.3
28/07/2016
16.09
 1,055,070 16.34 16.34 16.03 49,030 203,840 -4.0
27/07/2016
16.34
 1,026,100 16.09 16.47 15.90 20,170 67,120 -1.2
26/07/2016
16.09
 1,343,880 16.47 16.47 15.78 8,840 19,430 -0.3
25/07/2016
16.47
 809,360 16.90 16.90 16.47 42,550 8,390 0.9
22/07/2016
16.90
 1,220,170 17.34 17.34 16.72 69,550 5,300 1.7
21/07/2016
17.34
 620,420 17.16 17.66 17.16 43,070 34,070 0.3
20/07/2016
17.16
 1,514,060 17.78 17.78 17.16 36,340 188,880 -4.3
19/07/2016
17.78
 1,812,640 18.22 18.22 17.59 2,000 259,590 -7.4
18/07/2016
18.22
 883,010 18.16 18.41 18.09 40,220 237,220 -5.7
15/07/2016
18.16
 945,310 18.47 18.53 18.09 50,480 297,830 -7.2
14/07/2016
18.47
 1,258,330 18.91 18.91 18.47 203,750 350,170 -4.3
13/07/2016
18.91
 2,241,010 18.47 19.22 18.78 851,660 987,260 -4.1
12/07/2016
18.47
 1,754,900 18.03 18.47 18.03 563,100 701,590 -4.1
11/07/2016
18.03
 1,866,220 18.85 18.85 18.03 20,700 127,850 -3.2
08/07/2016
18.85
 2,298,560 19.28 19.28 18.66 7,900 419,870 -12.4
07/07/2016
19.28
 1,168,430 19.03 19.47 19.16 179,160 219,380 -1.3
06/07/2016
19.03
 1,535,570 19.41 19.41 18.72 170 94,690 -2.9

Chính sách bảo mật | Điều khoản sử dụng |