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

23.85
-0.05
(-0.21%)
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)
05/07/2016
19.41
 2,204,040 19.72 19.72 19.35 12,480 307,120 -9.2
04/07/2016
19.72
 1,522,170 19.53 20.16 19.60 22,400 456,130 -13.7
01/07/2016
19.53
 1,495,330 19.41 20.04 19.22 35,000 256,830 -6.9
30/06/2016
19.41
 1,419,080 19.60 20.29 19.41 11,000 4,100 0.2
29/06/2016
19.60
 1,524,180 19.28 19.78 19.47 46,500 140,620 -2.9
28/06/2016
19.28
 944,250 19.41 19.47 19.03 299,900 15,570 8.8
27/06/2016
19.41
 2,028,360 18.97 19.53 18.22 522,420 117,800 12.2
24/06/2016
18.97
 6,279,690 20.04 20.04 18.66 830,310 1,300,750 -14.9
23/06/2016
20.04
 1,365,530 20.29 20.35 19.91 36,020 4,010 1.0
22/06/2016
20.29
 1,595,610 20.04 20.66 20.10 210,920 78,000 4.4
21/06/2016
20.04
 2,119,700 20.10 20.60 20.04 654,020 18,990 20.7
20/06/2016
20.10
 1,789,960 18.78 20.10 19.53 134,730 57,970 2.4
17/06/2016
18.78
 3,373,330 19.47 19.47 18.78 543,820 1,707,260 -34.9
16/06/2016
19.47
 1,297,860 20.22 20.22 19.47 17,780 75,400 -1.8
15/06/2016
20.22
 1,451,340 20.22 20.22 19.66 44,280 201,180 -5.0
14/06/2016
20.22
 1,599,860 20.04 20.60 19.53 22,900 106,590 -2.6
13/06/2016
20.04
 2,796,620 21.29 21.29 19.91 67,280 158,950 -3.0
10/06/2016
21.29
 2,576,320 21.73 21.73 21.10 189,560 53,000 4.7
09/06/2016
21.73
 1,901,110 21.10 21.85 21.48 328,100 48,200 9.7
08/06/2016
21.10
 1,874,310 20.60 21.66 21.10 72,880 600 2.5
07/06/2016
20.60
 1,057,110 20.04 20.60 20.16 60,440 28,840 1.0
06/06/2016
20.04
 1,568,690 20.35 20.47 19.78 8,300 32,700 -0.8
03/06/2016
20.35
 2,012,630 20.04 20.91 20.35 86,900 9,520 2.5
02/06/2016
20.04
 1,117,970 19.78 20.04 19.66 30,300 30,160 0.0
01/06/2016
19.78
 1,703,930 19.78 20.16 19.53 153,740 14,240 4.4
31/05/2016
19.78
 3,372,940 18.60 19.85 18.60 79,200 128,400 -1.7
30/05/2016
18.60
 1,306,880 18.28 18.72 18.28 450,470 17,550 12.8
27/05/2016
18.28
 1,474,020 18.66 18.66 18.28 421,090 2,300 12.3
26/05/2016
18.66
 2,482,590 18.41 18.78 18.34 668,200 484,140 5.5
25/05/2016
18.41
 2,047,530 18.09 18.97 18.41 9,690 561,230 -16.4
24/05/2016
18.09
 2,388,320 17.66 18.09 17.59 595,260 972,380 -10.8
23/05/2016
17.66
 1,813,100 18.34 18.34 17.66 648,650 106,930 15.5
20/05/2016
18.34
 2,032,580 18.03 18.72 18.09 394,180 444,790 -1.5
19/05/2016
18.03
 3,133,280 18.60 18.60 17.84 855,560 84,190 22.4
18/05/2016
18.60
 5,145,750 18.03 19.10 18.28 2,696,150 308,610 71.4
17/05/2016
18.03
 4,085,250 16.90 18.03 17.53 1,433,060 221,450 34.5
16/05/2016
16.90
 2,724,500 16.09 16.90 16.28 136,820 170,830 -0.8
13/05/2016
16.09
 3,250,750 15.46 16.28 15.40 137,900 59,120 1.9
12/05/2016
15.46
 1,644,060 14.96 15.46 15.21 341,810 11,740 8.1
11/05/2016
14.96
 349,250 14.96 15.15 14.96 50,790 0 1.2
10/05/2016
14.96
 975,900 15.09 15.09 14.78 187,480 264,310 -1.8
09/05/2016
15.09
 1,034,540 15.21 15.53 15.09 0 3,000 -0.1
06/05/2016
15.21
 701,580 15.21 15.34 14.96 5,000 1,640 0.1
05/05/2016
15.21
 1,008,490 15.15 15.59 15.03 316,530 98,460 5.4
04/05/2016
15.15
 1,201,010 15.28 15.28 14.59 415,160 19,560 9.4
29/04/2016
15.28
 1,320,390 15.40 15.59 15.28 77,500 470,990 -9.6
28/04/2016
15.40
 1,152,420 15.46 15.78 15.40 122,000 42,220 2.0
27/04/2016
15.46
 1,322,330 15.28 15.90 15.40 50,800 134,510 -2.1
26/04/2016
15.28
 1,155,320 15.28 15.28 15.03 154,160 34,170 2.9
25/04/2016
15.28
 982,960 15.53 15.59 15.21 3,320 23,070 -0.5
22/04/2016
15.53
 2,970,500 14.96 15.72 14.84 462,800 332,200 3.2
21/04/2016
14.96
 1,581,360 14.15 15.09 14.53 188,950 128,870 1.4
20/04/2016
14.15
 708,430 14.21 14.53 14.15 154,890 6,000 3.4
19/04/2016
14.21
 2,109,010 15.03 15.03 14.15 321,360 501,320 -4.0
15/04/2016
15.03
 750,240 15.03 15.34 15.03 130,750 0 3.2
14/04/2016
15.03
 887,130 15.40 15.40 15.03 330,060 21,020 7.5
13/04/2016
15.40
 1,202,790 15.28 15.90 15.28 63,940 41,000 0.6
12/04/2016
15.28
 1,751,260 15.03 15.46 15.09 1,051,160 40,000 24.6
11/04/2016
15.03
 1,928,810 14.65 15.21 14.96 775,000 76,420 16.8
08/04/2016
14.65
 602,740 14.65 14.78 14.27 61,000 0 1.4
07/04/2016
14.65
 766,280 14.40 15.03 14.65 37,170 18,000 0.5
06/04/2016
14.40
 1,063,110 14.09 14.53 14.27 46,450 89,000 -1.0
05/04/2016
14.09
 873,480 14.02 14.09 13.52 149,910 89,940 1.3
04/04/2016
14.02
 845,570 14.78 14.78 13.90 57,030 2,500 1.2
01/04/2016
14.78
 620,690 14.84 15.03 14.71 103,430 1,710 2.4
31/03/2016
14.84
 1,476,600 15.34 15.34 14.78 395,970 377,500 0.5
30/03/2016
15.34
 960,490 15.28 15.40 15.03 70,580 36,260 0.8
29/03/2016
15.28
 1,013,110 15.90 15.90 15.28 16,000 3,000 0.3
28/03/2016
15.90
 720,130 15.53 15.90 15.46 173,320 0 4.4
25/03/2016
15.53
 1,589,770 15.84 15.84 15.28 12,000 270,690 -6.4
24/03/2016
15.84
 1,881,510 16.34 16.34 15.72 104,500 723,210 -15.8
23/03/2016
16.34
 826,170 16.47 16.59 16.34 94,220 178,500 -2.2
22/03/2016
16.47
 1,301,050 16.34 16.72 16.28 264,000 192,800 1.8
21/03/2016
16.34
 1,167,740 16.65 16.65 16.22 362,900 139,800 5.8
18/03/2016
16.65
 3,167,990 16.53 16.84 16.59 1,926,330 1,286,210 17.0
17/03/2016
16.53
 1,859,920 15.90 16.78 16.47 217,650 245,840 -0.7
16/03/2016
15.90
 1,214,820 15.97 16.34 15.72 16,050 140,030 -3.2
15/03/2016
15.97
 2,523,190 16.78 16.78 15.97 4,100 432,760 -11.2
14/03/2016
16.78
 1,361,750 16.59 16.90 16.59 397,400 50,000 9.3
11/03/2016
16.59
 1,578,840 16.84 16.90 16.47 4,600 222,440 -5.8
10/03/2016
16.84
 2,123,080 16.34 17.03 16.78 577,000 439,810 3.7
09/03/2016
16.34
 1,888,380 16.53 16.53 16.15 417,000 546,270 -3.4
08/03/2016
16.53
 5,009,750 16.84 17.47 16.40 1,078,050 819,850 7.1
07/03/2016
16.84
 3,655,490 15.84 16.90 16.28 707,440 729,950 -0.7
04/03/2016
15.84
 1,754,950 16.03 16.22 15.78 239,870 50,510 4.8
03/03/2016
16.03
 1,309,590 15.97 16.28 15.72 90,920 23,000 1.7
02/03/2016
15.97
 1,919,780 16.03 16.15 15.78 149,170 357,700 -5.3
01/03/2016
16.03
 2,711,390 15.65 16.22 15.65 325,740 1,172,010 -21.6
29/02/2016
15.65
 1,862,240 15.40 15.78 15.40 769,250 250,050 13.0
26/02/2016
15.40
 1,588,380 14.90 15.46 14.96 368,830 360,500 0.2
25/02/2016
14.90
 1,669,220 15.15 15.46 14.84 123,520 360,500 -5.7
24/02/2016
15.15
 2,431,920 15.46 15.46 14.90 21,000 290,470 -6.5
23/02/2016
15.46
 2,942,400 15.90 16.28 15.46 494,870 321,680 4.5
22/02/2016
15.90
 1,658,850 15.53 16.03 15.46 428,910 246,720 4.6
19/02/2016
15.53
 3,588,140 14.71 15.72 14.40 1,191,790 445,380 18.6
18/02/2016
14.71
 3,498,170 13.96 14.90 14.27 582,740 1,332,930 -17.6
17/02/2016
13.96
 1,274,560 14.27 14.27 13.84 383,830 433,670 -1.1
16/02/2016
14.27
 1,710,090 13.65 14.34 13.77 139,120 882,000 -16.6
15/02/2016
13.65
 795,260 13.96 13.96 13.40 30,500 372,550 -7.4
05/02/2016
13.96
 402,100 14.09 14.09 13.77 16,600 2,260 0.3

Chính sách bảo mật | Điều khoản sử dụng |