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)
02/07/2014
39.21
 309,550 39.44 39.68 39.21 213,402 115,152 8.2
01/07/2014
39.44
 243,300 38.97 39.68 38.74 62,290 27,120 2.9
30/06/2014
38.97
 164,780 39.44 39.44 38.97 480 46,990 -3.9
27/06/2014
39.44
 206,910 39.68 39.68 38.97 47,950 57,860 -0.8
26/06/2014
39.68
 287,050 39.68 39.68 39.21 77,800 123,910 -3.9
25/06/2014
39.68
 164,810 39.68 39.68 39.44 71,110 81,960 -0.9
24/06/2014
39.68
 387,260 39.21 39.68 39.21 258,830 95,760 13.6
23/06/2014
39.21
 240,020 39.21 39.44 39.21 102,330 8,240 7.8
20/06/2014
39.21
 1,028,430 40.15 40.15 39.21 723,150 709,500 1.1
19/06/2014
40.15
 480,800 40.39 40.39 38.97 192,380 7,130 15.5
18/06/2014
40.39
 216,610 40.63 41.10 40.15 73,960 6,960 5.8
17/06/2014
40.63
 626,360 39.44 40.63 39.44 127,700 36,440 7.8
16/06/2014
39.44
 975,580 39.21 39.68 39.21 319,920 965,200 -53.9
13/06/2014
39.21
 95,130 39.21 39.21 38.74 14,580 7,980 0.5
12/06/2014
39.21
 91,240 39.44 39.44 38.97 15,630 19,610 -0.3
11/06/2014
39.44
 393,600 39.21 39.68 38.97 19,010 294,570 -23.0
10/06/2014
39.21
 83,670 39.21 39.44 38.74 43,620 13,930 2.5
09/06/2014
39.21
 486,080 38.74 39.68 38.50 62,940 333,580 -22.6
06/06/2014
38.74
 71,030 38.74 39.21 38.74 2,000 15,130 -1.1
05/06/2014
38.74
 141,320 39.44 39.44 38.74 53,000 21,720 2.6
04/06/2014
39.44
 172,420 39.44 39.44 39.21 98,230 72,500 2.1
03/06/2014
39.44
 176,210 39.21 39.68 38.97 121,020 48,780 6.0
02/06/2014
39.21
 113,020 39.68 39.68 38.97 102,500 23,430 6.6
30/05/2014
39.68
 379,780 39.44 39.92 39.44 238,500 115,840 10.3
29/05/2014
39.44
 206,300 39.44 39.68 39.21 170,100 55,610 9.6
28/05/2014
39.44
 506,380 38.74 39.68 38.74 172,270 165,180 0.6
27/05/2014
38.74
 173,260 38.50 38.97 38.03 77,330 68,080 0.8
26/05/2014
38.50
 48,480 38.50 38.50 38.03 18,720 5,070 1.1
23/05/2014
38.50
 257,210 38.03 38.50 38.03 47,800 101,010 -4.3
22/05/2014
38.03
 125,620 38.26 38.50 37.79 79,010 45,240 2.7
21/05/2014
38.26
 171,110 38.03 38.50 37.55 77,860 101,210 -1.9
20/05/2014
38.03
 132,220 38.50 38.50 37.55 27,310 77,980 -4.1
19/05/2014
38.50
 306,800 38.26 38.50 37.32 284,140 72,630 17.1
16/05/2014
38.26
 129,520 38.26 38.26 37.32 78,980 18,780 4.8
15/05/2014
38.26
 530,570 38.74 38.97 36.85 353,400 87,170 21.6
14/05/2014
38.74
 514,270 36.61 38.74 36.85 384,790 108,410 22.0
13/05/2014
36.61
 367,800 35.43 36.61 34.96 298,840 27,740 20.5
12/05/2014
35.43
 866,210 37.32 37.32 34.72 556,350 192,820 26.9
09/05/2014
37.32
 473,550 36.37 37.32 35.90 172,740 107,650 5.1
08/05/2014
36.37
 1,129,990 38.97 38.97 36.37 427,320 402,530 2.1
07/05/2014
38.97
 174,000 38.50 38.97 38.50 130,630 61,950 5.6
06/05/2014
38.50
 274,960 39.44 39.44 37.79 48,490 23,190 2.1
05/05/2014
39.44
 289,990 40.15 40.15 38.97 140,360 78,600 5.1
29/04/2014
40.15
 207,380 39.68 40.15 39.21 69,200 71,240 -0.1
28/04/2014
39.68
 761,030 39.21 40.15 39.68 156,000 101,970 4.6
25/04/2014
39.21
 564,240 38.74 39.68 38.26 300,290 116,070 15.3
24/04/2014
38.74
 171,870 38.74 38.97 38.03 41,780 56,930 -1.2
23/04/2014
38.74
 355,910 39.21 39.21 38.03 24,610 216,960 -15.7
22/04/2014
39.21
 330,050 37.79 39.21 37.55 54,360 91,680 -3.0
21/04/2014
37.79
 376,980 38.03 38.03 37.55 101,420 125,330 -1.9
18/04/2014
38.03
 175,470 39.21 39.21 38.03 9,760 1,100 0.7
17/04/2014
39.21
 475,220 38.50 39.44 38.50 174,180 97,450 6.3
16/04/2014
38.50
 665,130 38.97 39.21 37.32 200,090 253,480 -4.3
15/04/2014
38.97
 521,730 40.39 40.63 38.97 113,400 39,030 6.3
14/04/2014
40.39
 287,480 41.10 41.33 40.15 24,030 2,000 1.9
11/04/2014
41.10
 347,300 41.10 41.10 40.39 33,190 85,390 -4.5
10/04/2014
41.10
 505,810 41.10 41.81 40.63 123,000 163,960 -3.6
08/04/2014
41.10
 382,800 40.86 41.10 40.63 81,060 16,110 5.6
07/04/2014
40.86
 994,590 39.68 41.33 39.92 116,730 148,310 -2.6
04/04/2014
39.68
 511,370 38.97 39.68 38.97 20,650 14,300 0.5
03/04/2014
38.97
 186,710 38.74 39.21 38.74 34,070 56,350 -1.8
02/04/2014
38.74
 386,260 38.74 39.21 37.79 110,740 80,660 2.4
01/04/2014
38.74
 420,600 39.21 39.44 38.50 152,000 38,110 9.4
31/03/2014
39.21
 610,480 39.21 39.68 38.97 156,220 82,030 6.2
28/03/2014
39.21
 606,870 38.26 39.21 38.03 296,380 90,310 16.8
27/03/2014
38.26
 674,930 37.32 38.26 37.08 216,040 67,230 11.9
26/03/2014
37.32
 915,850 38.26 38.50 36.85 38,030 79,490 -3.3
25/03/2014
38.26
 426,410 38.97 38.97 38.26 162,400 113,800 3.9
24/03/2014
38.97
 861,600 36.85 38.97 37.79 201,410 501,790 -24.2
21/03/2014
36.85
 2,963,440 37.55 37.79 36.85 877,080 2,825,910 -152.5
20/03/2014
37.55
 387,600 37.79 37.79 37.32 67,910 127,420 -4.7
19/03/2014
37.79
 503,290 37.55 37.79 37.32 106,600 305,400 -15.9
18/03/2014
37.55
 415,920 37.08 37.79 36.85 100,000 199,510 -7.8
17/03/2014
37.08
 681,980 38.03 38.03 36.85 227,660 89,010 10.9
14/03/2014
38.03
 633,480 38.03 38.50 37.79 175,450 371,180 -15.8
13/03/2014
38.03
 283,940 37.79 38.03 37.32 90,520 150,560 -4.8
12/03/2014
37.79
 981,070 37.55 38.97 37.55 246,290 461,000 -17.4
11/03/2014
37.55
 490,370 36.61 37.55 36.85 341,200 285,300 4.4
10/03/2014
36.61
 389,350 36.85 37.08 36.61 131,310 270,680 -10.8
07/03/2014
36.85
 221,220 37.08 37.55 36.85 92,540 121,600 -2.3
06/03/2014
37.08
 439,880 37.08 37.79 37.08 213,320 228,140 -1.2
05/03/2014
37.08
 549,860 36.37 37.32 36.61 302,500 410,120 -8.4
04/03/2014
36.37
 478,730 36.85 36.85 35.67 184,430 377,480 -14.8
03/03/2014
36.85
 455,550 38.50 38.50 36.85 52,880 255,170 -16.0
28/02/2014
38.50
 616,990 36.85 38.50 36.61 212,200 258,710 -3.9
27/02/2014
36.85
 250,550 37.55 37.79 36.85 97,550 10,920 6.9
26/02/2014
37.55
 335,390 37.32 37.55 36.85 65,130 0 5.1
25/02/2014
37.32
 250,530 37.79 37.79 37.08 37,340 84,220 -3.7
24/02/2014
37.79
 397,450 35.67 37.79 35.67 141,390 3,110 10.9
21/02/2014
35.67
 303,130 35.67 36.14 34.96 33,670 41,800 -0.6
20/02/2014
35.67
 456,770 38.03 38.03 35.43 30,640 78,270 -3.7
19/02/2014
38.03
 429,970 36.14 38.50 36.61 65,660 9,400 4.5
18/02/2014
36.14
 368,100 34.72 36.14 34.72 257,270 10,020 18.5
17/02/2014
34.72
 260,380 34.96 35.43 34.72 86,400 95,570 -0.7
14/02/2014
34.96
 400,580 34.48 35.43 34.48 221,770 13,470 15.4
13/02/2014
34.48
 323,120 34.01 34.72 34.01 50,800 11,300 2.9
12/02/2014
34.01
 203,630 33.78 34.01 33.30 32,840 3,120 2.1
11/02/2014
33.78
 398,860 33.78 34.01 33.54 123,380 40,000 6.0
10/02/2014
33.78
 189,600 33.07 33.78 33.07 30,840 20,000 0.8
07/02/2014
33.07
 330,670 32.59 33.54 32.36 152,390 73,310 5.5

Chính sách bảo mật | Điều khoản sử dụng |