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) 		-1.90 -7.36% 69,718,400 -9,914,856 -247.6
23.10
25.80
23.90
2 tháng
(2024-09-26) 		-3.80 -13.72% 159,291,800 -15,504,456 -396.9
23.10
28.05
23.90
3 tháng
(2024-08-27) 		-3.50 -12.77% 231,151,200 -20,793,256 -538.7
23.10
28.05
23.90
6 tháng
(2024-05-29) 		-7.75 -24.49% 461,559,400 -35,078,091 -954.9
23.10
32.45
23.90
12 tháng
(2023-12-01) 		-4.45 -15.70% 1,109,372,000 -70,134,699 -2,064.2
23.10
34.90
23.90
24 tháng
(2022-12-06) 		7.40 44.85% 2,349,603,900 -36,017,914 -1,345.6
16.50
34.90
23.90
36 tháng
(2021-12-13) 		1.93 8.79% 4,395,069,600 29,566,160 -277.8
12.75
34.90
23.90
60 tháng
(2019-12-23) 		12.61 111.73% 7,826,023,330 -30,336,010 -1,137.8
5.11
34.90
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2015
29.40
 1,498,530 28.87 29.66 28.87 926,910 210,600 39.5
21/04/2015
28.87
 1,427,090 28.60 29.66 28.60 1,142,150 305,070 46.1
20/04/2015
28.60
 1,300,940 28.08 29.13 27.81 432,900 427,580 0.3
17/04/2015
28.08
 3,521,750 28.34 29.93 28.08 2,190,290 850,010 74.2
16/04/2015
28.34
 2,112,660 26.49 28.34 28.08 967,450 505,110 24.6
15/04/2015
26.49
 1,430,420 24.95 26.49 25.16 623,360 5,700 30.5
14/04/2015
24.95
 1,374,150 24.47 25.11 24.42 512,270 2,810 23.9
13/04/2015
24.47
 610,420 24.05 24.58 24.05 293,330 3,400 13.3
10/04/2015
24.05
 659,010 24.31 24.47 24.05 30,360 0 1.4
09/04/2015
24.31
 594,890 24.16 24.47 23.89 104,550 14,050 4.1
08/04/2015
24.16
 1,195,760 24.37 24.79 24.16 67,300 735,390 -30.8
07/04/2015
24.37
 1,403,800 23.84 24.37 23.63 151,230 629,610 -21.7
06/04/2015
23.84
 727,910 23.84 24.31 23.84 14,500 111,340 -4.4
03/04/2015
23.84
 975,210 23.25 24.05 23.31 252,030 182,460 3.1
02/04/2015
23.25
 1,600,210 22.67 23.47 22.57 301,730 833,810 -23.1
01/04/2015
22.67
 1,662,680 23.73 23.73 22.51 146,340 659,220 -22.3
31/03/2015
23.73
 902,110 23.47 24.05 23.47 104,710 210,740 -4.8
30/03/2015
23.47
 1,300,390 24.00 24.00 23.36 239,330 708,700 -20.9
27/03/2015
24.00
 949,020 24.10 25.00 24.00 513,000 616,640 -4.8
26/03/2015
24.10
 1,568,530 23.31 24.42 23.31 22,270 830,190 -36.6
25/03/2015
23.31
 2,683,790 24.95 24.95 23.31 164,210 646,130 -22.8
24/03/2015
24.95
 1,118,440 25.96 25.96 24.79 164,210 646,130 -22.8
23/03/2015
25.96
 950,660 26.49 27.02 25.96 145,020 744,130 -30.2
20/03/2015
26.49
 2,185,770 26.75 26.75 26.33 1,546,080 1,857,970 -15.6
19/03/2015
26.75
 501,370 26.75 27.02 26.49 86,660 401,360 -16.0
18/03/2015
26.75
 1,601,350 27.81 27.81 26.38 8,100 853,960 -42.8
17/03/2015
27.81
 637,770 28.08 28.08 27.55 92,010 427,910 -17.7
16/03/2015
28.08
 1,080,900 29.13 29.13 28.08 22,840 664,260 -34.5
13/03/2015
29.13
 791,320 29.66 29.66 29.13 5,000 499,560 -27.4
12/03/2015
29.66
 396,860 30.19 30.19 29.66 500 204,350 -11.5
11/03/2015
30.19
 548,920 30.46 30.46 29.93 9,550 290,310 -15.9
10/03/2015
30.46
 396,320 30.72 30.72 30.46 1,440 198,740 -11.4
09/03/2015
30.72
 262,430 30.99 31.25 30.72 11,960 91,090 -4.6
06/03/2015
30.99
 480,200 31.25 31.78 30.99 104,460 334,320 -13.6
05/03/2015
31.25
 1,170,380 30.72 32.05 30.99 25,290 703,640 -40.0
04/03/2015
30.72
 258,630 30.72 30.99 30.72 48,070 111,760 -3.7
03/03/2015
30.72
 361,370 30.46 30.99 30.46 143,850 127,700 0.9
02/03/2015
30.46
 182,510 30.72 30.99 30.46 32,750 100,000 -3.9
27/02/2015
30.72
 285,380 30.72 30.72 30.46 22,930 162,730 -8.1
26/02/2015
30.72
 450,220 30.46 30.99 30.46 25,240 308,450 -16.4
25/02/2015
30.46
 524,980 30.99 31.25 30.19 98,650 312,750 -12.4
24/02/2015
30.99
 218,060 31.52 31.52 30.99 38,370 142,790 -6.2
13/02/2015
31.52
 359,930 31.52 31.78 31.25 250,440 109,450 8.4
12/02/2015
31.52
 430,360 30.99 31.52 30.46 613,780 531,000 4.9
11/02/2015
30.99
 499,810 31.52 31.52 30.72 125,110 130,900 -0.3
10/02/2015
31.52
 426,340 31.78 31.78 31.52 1,283,740 1,120,930 9.7
09/02/2015
31.78
 664,750 31.78 32.05 31.25 686,450 570,010 7.0
06/02/2015
31.78
 495,240 31.52 32.31 31.52 589,290 595,520 -0.4
05/02/2015
31.52
 379,830 31.78 31.78 30.99 332,590 253,530 4.7
04/02/2015
31.78
 1,123,100 30.99 32.31 31.25 423,470 419,710 0.2
03/02/2015
30.99
 539,970 30.19 31.78 30.99 143,670 36,330 6.3
02/02/2015
30.19
 251,570 30.46 30.99 30.19 15,080 66,490 -3.0
30/01/2015
30.46
 758,470 31.25 31.52 30.46 83,100 218,760 -7.9
29/01/2015
31.25
 537,570 31.78 32.05 30.99 34,060 240,890 -12.2
28/01/2015
31.78
 750,520 32.05 32.58 31.78 361,680 317,940 2.7
27/01/2015
32.05
 885,950 32.58 32.84 31.78 119,170 111,840 0.4
26/01/2015
32.58
 326,840 32.84 33.11 32.31 1,430 22,170 -1.3
23/01/2015
32.84
 395,160 32.58 33.11 32.58 9,650 3,630 0.4
22/01/2015
32.58
 432,670 32.31 33.11 32.58 29,000 0 1.8
21/01/2015
32.31
 221,430 32.58 32.84 32.31 4,900 2,510 0.1
20/01/2015
32.58
 296,810 33.11 33.37 32.58 3,650 129,820 -7.8
19/01/2015
33.11
 435,420 32.84 33.90 32.84 15,200 15,000 0.0
16/01/2015
32.84
 252,090 33.11 33.37 32.58 24,550 55,600 -1.9
15/01/2015
33.11
 818,270 31.78 33.90 32.05 850 10,720 -0.6
14/01/2015
31.78
 763,750 32.31 32.58 31.52 99,190 420,390 -19.4
13/01/2015
32.31
 734,860 32.84 32.84 32.05 40,740 347,160 -18.8
12/01/2015
32.84
 902,520 33.11 33.37 32.58 149,530 285,720 -8.4
09/01/2015
33.11
 1,145,850 31.52 33.37 31.78 107,610 550,150 -27.4
08/01/2015
31.52
 423,890 31.52 32.58 31.52 72,100 298,160 -13.6
07/01/2015
31.52
 1,151,000 31.52 32.05 30.72 43,380 740,270 -41.2
06/01/2015
31.52
 415,900 32.31 32.31 30.72 33,910 6,410 1.6
05/01/2015
32.31
 543,540 34.17 34.17 32.31 28,210 33,500 -0.3
31/12/2014
34.17
 311,330 33.64 34.17 33.11 27,880 0 1.8
30/12/2014
33.64
 385,900 32.84 33.64 31.78 95,600 12,000 5.1
29/12/2014
32.84
 467,850 33.64 33.90 32.58 233,300 0 14.5
26/12/2014
33.64
 532,800 33.37 34.70 32.58 96,610 0 6.1
25/12/2014
33.37
 540,160 34.70 34.70 33.37 140,660 1,800 8.9
24/12/2014
34.70
 757,520 33.90 34.96 33.90 145,810 100,000 3.0
23/12/2014
33.90
 933,820 34.43 35.23 33.64 2,097,220 1,917,330 11.7
22/12/2014
34.43
 1,318,750 32.31 34.43 32.58 729,980 332,480 25.5
19/12/2014
32.31
 3,092,270 30.99 33.11 31.52 1,874,710 1,245,120 38.5
18/12/2014
30.99
 1,047,190 29.13 30.99 29.93 318,200 319,380 -0.1
17/12/2014
29.13
 2,509,570 30.46 30.99 28.34 1,180,150 1,426,660 -14.1
16/12/2014
30.46
 1,759,100 32.31 32.31 30.19 746,640 893,040 -8.5
15/12/2014
32.31
 956,180 33.37 33.37 32.05 329,690 495,180 -10.2
12/12/2014
33.37
 1,160,630 34.43 34.43 32.84 420,790 799,360 -23.9
11/12/2014
34.43
 1,086,010 35.76 35.76 33.37 484,100 469,250 1.0
10/12/2014
35.76
 1,830,480 34.43 35.76 32.05 554,680 376,910 11.1
09/12/2014
34.43
 1,795,040 36.82 36.82 34.43 142,170 750,710 -39.7
08/12/2014
36.82
 1,295,650 39.46 39.46 36.82 97,860 292,600 -13.7
05/12/2014
39.46
 621,680 40.26 40.26 39.20 85,710 139,370 -3.9
04/12/2014
40.26
 574,730 40.52 41.05 40.26 29,970 80,170 -3.9
03/12/2014
40.52
 714,950 39.99 40.52 39.99 71,640 239,650 -12.8
02/12/2014
39.99
 505,830 39.20 40.52 39.46 30,600 219,930 -14.3
01/12/2014
39.20
 1,961,710 39.99 40.52 39.20 214,750 1,355,710 -85.7
28/11/2014
39.99
 2,295,740 42.64 42.64 39.73 46,030 822,620 -59.0
27/11/2014
42.64
 1,253,050 43.97 43.97 41.85 41,710 646,940 -48.6
26/11/2014
43.97
 1,399,350 45.56 45.56 42.64 199,140 707,120 -42.0
25/11/2014
45.56
 492,170 45.29 46.35 45.56 1,615,299 1,822,719 -17.9
24/11/2014
45.29
 476,660 46.09 46.09 45.29 132,190 311,260 -15.4

Chính sách bảo mật | Điều khoản sử dụng |