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)
04/02/2016
14.09
 898,770 13.77 14.40 13.90 87,780 10,100 1.7
03/02/2016
13.77
 964,110 13.84 13.84 13.09 10,750 28,210 -0.4
02/02/2016
13.84
 1,409,330 14.46 14.46 13.46 34,870 65,600 -0.7
01/02/2016
14.46
 1,922,980 14.40 15.03 14.40 194,940 314,400 -2.8
29/01/2016
14.40
 1,953,150 13.46 14.40 13.77 217,090 5,220 4.8
28/01/2016
13.46
 1,572,800 13.46 13.77 13.40 113,980 171,690 -1.2
27/01/2016
13.46
 1,886,810 13.27 13.96 13.46 5,150 633,060 -13.7
26/01/2016
13.27
 2,514,230 13.02 13.65 12.71 108,540 659,960 -11.6
25/01/2016
13.02
 332,330 12.21 13.02 13.02 6,000 1,500 0.1
22/01/2016
12.21
 1,521,910 11.46 12.21 11.65 281,300 229,850 1.0
21/01/2016
11.46
 1,475,460 12.15 12.21 11.46 211,710 452,200 -4.6
20/01/2016
12.15
 1,762,530 12.83 12.83 11.96 204,020 618,510 -8.1
19/01/2016
12.83
 1,324,600 13.02 13.34 12.65 181,290 497,620 -6.5
18/01/2016
13.02
 2,846,030 13.90 13.90 13.02 1,564,270 1,034,260 11.2
15/01/2016
13.90
 1,191,020 14.09 14.27 13.90 383,900 440,070 -1.3
14/01/2016
14.09
 1,295,050 14.46 14.46 14.02 436,130 899,630 -10.5
13/01/2016
14.46
 2,503,730 14.09 15.03 14.15 150,120 939,340 -18.4
12/01/2016
14.09
 1,331,570 14.27 14.34 13.96 495,070 624,790 -2.9
11/01/2016
14.27
 1,054,150 14.34 14.53 14.15 791,610 771,060 0.4
08/01/2016
14.34
 1,244,930 14.40 14.84 14.15 432,160 763,120 -7.7
07/01/2016
14.40
 1,838,510 15.46 15.46 14.40 97,930 619,690 -12.1
06/01/2016
15.46
 960,710 15.65 15.65 15.28 254,520 498,730 -6.0
05/01/2016
15.65
 1,277,970 16.47 16.47 15.59 82,100 792,080 -18.0
04/01/2016
16.47
 245,890 16.59 16.84 16.47 52,390 103,000 -1.3
31/12/2015
16.59
 412,390 16.84 16.84 16.53 73,380 0 1.9
30/12/2015
16.84
 498,080 16.84 17.03 16.72 130,620 136,990 -0.2
29/12/2015
16.84
 361,050 16.65 17.03 16.40 61,250 16,360 1.2
28/12/2015
16.65
 598,180 17.16 17.28 16.65 106,750 100 2.9
25/12/2015
17.16
 435,910 17.53 17.78 17.16 119,290 18,500 2.8
24/12/2015
17.53
 1,042,080 17.34 18.09 17.47 154,280 312,890 -4.5
23/12/2015
17.34
 1,072,390 17.03 17.41 17.03 637,560 12,000 17.3
22/12/2015
17.03
 828,840 16.59 17.34 16.59 296,900 131,920 4.5
21/12/2015
16.59
 1,292,840 16.40 17.03 16.47 611,560 654,080 -1.1
18/12/2015
16.40
 2,787,310 17.59 17.59 16.40 761,800 2,511,990 -46.0
17/12/2015
17.59
 669,450 17.91 17.91 17.53 195,140 474,540 -7.9
16/12/2015
17.91
 1,041,830 17.91 18.41 17.91 360,620 674,030 -9.1
15/12/2015
17.91
 821,980 17.34 18.03 17.66 306,080 63,430 6.9
14/12/2015
17.34
 1,020,630 17.91 17.91 17.34 351,760 405,680 -1.5
11/12/2015
17.91
 477,980 17.84 18.16 17.66 6,220 176,910 -4.9
10/12/2015
17.84
 805,190 18.16 18.16 17.78 199,640 388,080 -5.4
09/12/2015
18.16
 1,320,680 18.78 18.85 18.16 63,140 1,139,130 -31.4
08/12/2015
18.78
 1,494,270 18.78 18.78 18.09 404,070 965,590 -16.4
07/12/2015
18.78
 942,820 19.35 19.35 18.78 470,340 744,550 -8.2
04/12/2015
19.35
 469,730 18.91 19.35 18.91 180,000 91,340 2.7
03/12/2015
18.91
 498,170 19.22 19.22 18.91 65,330 229,990 -5.0
02/12/2015
19.22
 346,150 19.16 19.41 19.16 35,880 68,870 -1.0
01/12/2015
19.16
 381,510 19.60 19.78 19.16 8,260 111,650 -3.2
30/11/2015
19.60
 826,390 20.16 20.16 19.60 283,180 417,070 -4.2
27/11/2015
20.16
 439,250 20.29 20.47 20.16 205,890 162,470 1.4
26/11/2015
20.29
 490,150 20.60 20.66 20.29 19,000 282,500 -8.6
25/11/2015
20.60
 720,650 20.60 20.91 20.54 18,980 456,310 -14.4
24/11/2015
20.60
 474,520 20.66 20.91 20.60 264,980 404,380 -4.6
23/11/2015
20.66
 366,300 20.97 20.97 20.66 61,040 133,520 -2.4
20/11/2015
20.97
 166,110 20.97 21.04 20.79 85,080 2,780 2.8
19/11/2015
20.97
 497,580 20.66 21.10 20.66 3,180 2,030 0.0
18/11/2015
20.66
 158,580 20.85 20.85 20.60 36,000 17,110 0.6
17/11/2015
20.85
 378,240 20.35 21.16 20.66 4,560 1,550 0.1
16/11/2015
20.35
 673,700 20.79 20.79 20.35 138,210 313,550 -5.7
13/11/2015
20.79
 1,040,200 21.16 21.16 20.54 171,250 298,370 -4.2
12/11/2015
21.16
 1,276,260 21.48 21.48 21.04 292,590 518,740 -7.6
11/11/2015
21.48
 465,120 21.73 21.73 21.41 84,600 360 2.9
10/11/2015
21.73
 485,780 22.04 22.04 21.73 165,170 22,930 4.9
09/11/2015
22.04
 429,060 22.35 22.35 22.04 128,970 69,000 2.1
06/11/2015
22.35
 508,830 22.60 22.73 22.29 63,550 29,930 1.2
05/11/2015
22.60
 478,690 22.73 22.73 22.54 81,350 10,970 2.5
04/11/2015
22.73
 673,690 22.60 23.04 22.66 65,990 45,420 0.8
03/11/2015
22.60
 329,970 22.66 22.79 22.48 60,340 5,570 2.0
02/11/2015
22.66
 332,370 23.04 23.04 22.66 88,710 0 3.2
30/10/2015
23.04
 874,700 22.54 23.04 22.41 594,200 129,370 17.0
29/10/2015
22.54
 842,570 22.35 22.98 22.48 119,260 374,710 -9.2
28/10/2015
22.35
 632,640 22.54 22.66 22.29 195,120 74,180 4.3
27/10/2015
22.54
 562,020 22.85 22.85 22.54 72,690 50,000 0.8
26/10/2015
22.85
 500,490 23.10 23.10 22.79 175,430 159,060 0.6
23/10/2015
23.10
 725,750 22.85 23.29 22.85 390,100 140,200 9.2
22/10/2015
22.85
 352,560 22.85 23.04 22.79 13,460 2,490 0.4
21/10/2015
22.85
 784,930 22.85 23.10 22.66 330,330 10,000 11.8
20/10/2015
22.85
 948,120 23.23 23.23 22.79 126,060 143,070 -0.6
19/10/2015
23.23
 483,850 23.23 23.48 23.17 48,210 85,860 -1.4
16/10/2015
23.23
 656,930 23.35 23.67 23.23 74,580 293,450 -8.2
15/10/2015
23.35
 404,070 23.42 23.48 23.23 13,440 17,290 -0.1
14/10/2015
23.42
 1,361,740 23.48 23.79 23.10 528,920 148,220 14.2
13/10/2015
23.48
 1,469,960 24.04 24.04 23.42 304,330 579,540 -10.3
12/10/2015
24.04
 1,173,820 23.73 24.17 23.54 284,570 99,950 7.1
09/10/2015
23.73
 1,638,040 23.35 24.10 23.73 327,420 325,920 0.0
08/10/2015
23.35
 1,204,820 23.42 23.48 23.10 244,040 333,840 -3.3
07/10/2015
23.42
 2,687,700 22.54 23.98 23.17 451,980 893,550 -16.5
06/10/2015
22.54
 1,466,580 21.85 22.73 22.16 466,470 132,330 12.0
05/10/2015
21.85
 708,880 21.35 22.10 21.35 405,325 605,675 -7.0
02/10/2015
21.35
 457,090 21.54 21.54 21.29 201,780 462,920 -8.9
01/10/2015
21.54
 269,500 21.41 21.73 21.41 77,120 40,310 1.3
30/09/2015
21.41
 439,560 21.41 21.66 21.41 115,510 58,860 2.0
29/09/2015
21.41
 735,680 21.54 21.54 21.10 308,350 78,170 7.9
28/09/2015
21.54
 731,550 21.98 22.04 21.54 119,070 339,070 -7.6
25/09/2015
21.98
 1,014,230 22.16 22.29 21.85 246,000 163,420 2.9
24/09/2015
22.16
 725,370 22.54 22.54 22.10 75,380 45,790 1.0
23/09/2015
22.54
 605,940 22.29 22.60 22.10 32,410 113,000 -2.9
22/09/2015
22.29
 1,083,020 22.48 22.73 22.23 124,250 258,700 -4.8
21/09/2015
22.48
 637,790 22.48 22.54 22.04 184,380 177,690 0.2
18/09/2015
22.48
 1,434,910 22.29 22.85 22.16 699,270 804,490 -3.8
17/09/2015
22.29
 1,481,180 21.73 22.66 22.10 233,970 483,760 -8.9

Chính sách bảo mật | Điều khoản sử dụng |