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)
06/09/2013
24.76
 142,040 24.97 25.18 24.55 4,000 80,480 -4.5
05/09/2013
24.97
 148,270 24.55 24.97 24.34 21,500 6,050 0.9
04/09/2013
24.55
 107,040 24.76 24.97 24.55 38,380 46,110 -0.5
03/09/2013
24.76
 305,630 24.76 25.40 24.55 53,750 19,660 2.0
30/08/2013
24.76
 333,600 23.70 24.76 23.28 197,060 21,700 10.0
29/08/2013
23.70
 363,720 23.70 24.13 23.49 296,740 265,180 1.8
28/08/2013
23.70
 570,710 24.55 24.55 23.70 462,520 340,880 6.9
27/08/2013
24.55
 125,440 24.97 24.97 24.34 40,000 18,980 1.2
26/08/2013
24.97
 410,710 24.76 24.97 24.34 303,480 385,680 -4.8
23/08/2013
24.76
 409,410 24.55 24.97 24.34 158,480 215,920 -3.3
22/08/2013
24.55
 512,130 24.97 24.97 24.34 286,950 95,440 11.0
21/08/2013
24.97
 489,420 25.18 25.18 24.34 93,660 102,340 -0.5
20/08/2013
25.18
 442,810 25.61 26.24 25.18 62,960 153,610 -5.4
19/08/2013
25.61
 438,250 24.55 26.24 24.55 92,690 124,100 -1.9
16/08/2013
24.55
 340,330 24.76 24.76 24.34 52,410 12,400 2.3
15/08/2013
24.76
 292,290 24.97 25.18 24.34 46,200 21,950 1.4
14/08/2013
24.97
 609,200 24.34 24.97 24.13 226,880 124,400 5.9
13/08/2013
24.34
 438,540 23.91 24.76 23.91 194,780 19,040 10.1
12/08/2013
23.91
 501,710 23.28 24.13 23.28 117,980 22,040 5.4
09/08/2013
23.28
 522,490 22.01 23.28 22.43 241,170 65,120 9.5
08/08/2013
22.01
 88,360 22.43 22.64 22.01 0 0 0
07/08/2013
22.43
 746,680 21.80 22.86 21.80 241,800 43,600 10.4
06/08/2013
21.80
 167,480 21.59 21.80 21.37 47,270 66,890 -1.0
05/08/2013
21.59
 75,420 21.80 21.80 21.37 24,590 2,880 1.1
02/08/2013
21.80
 174,530 21.59 21.80 21.37 102,370 37,360 3.3
01/08/2013
21.59
 81,460 21.37 21.80 21.16 32,650 4,150 1.5
31/07/2013
21.37
 187,210 21.16 21.59 21.08 100,930 86,140 0.8
30/07/2013
21.16
 179,730 20.78 21.80 20.74 126,810 99,380 1.4
29/07/2013
20.78
 105,540 21.12 21.12 20.74 67,290 5,600 3.0
26/07/2013
21.12
 220,170 20.74 21.12 20.61 83,290 24,830 2.9
25/07/2013
20.74
 358,340 21.16 21.16 20.74 127,430 99,970 1.3
24/07/2013
21.16
 445,330 22.01 22.01 20.99 161,050 267,040 -5.3
23/07/2013
22.01
 130,330 22.01 22.43 21.80 1,205,707 1,141,157 3.4
22/07/2013
22.01
 391,450 21.37 22.22 21.59 137,410 17,480 6.2
19/07/2013
21.37
 157,980 21.37 21.59 21.16 69,120 40,180 1.5
18/07/2013
21.37
 159,280 21.37 21.59 21.16 71,950 61,200 0.5
17/07/2013
21.37
 232,620 21.37 21.59 21.16 156,660 64,000 4.7
16/07/2013
21.37
 191,310 21.37 21.59 21.16 84,740 94,080 -0.5
15/07/2013
21.37
 189,850 21.37 21.80 21.16 82,460 31,470 2.6
12/07/2013
21.37
 404,340 20.95 21.59 21.08 106,560 94,900 0.6
11/07/2013
20.95
 120,250 20.78 20.95 20.66 62,730 31,100 1.5
10/07/2013
20.78
 275,450 20.66 20.91 20.66 180,600 77,350 5.1
09/07/2013
20.66
 154,060 20.66 20.66 20.44 66,400 4,400 3.0
08/07/2013
20.66
 223,940 20.74 20.74 20.49 247,580 93,000 7.5
05/07/2013
20.74
 209,230 20.74 20.99 20.66 148,080 0 7.3
04/07/2013
20.74
 507,560 20.74 21.04 20.70 218,660 316,410 -4.8
03/07/2013
20.74
 401,520 20.74 21.16 20.61 131,240 80,680 2.5
02/07/2013
20.74
 391,210 19.94 20.74 19.89 166,870 128,470 1.9
01/07/2013
19.94
 207,430 19.98 20.02 19.47 78,230 13,380 3.0
28/06/2013
19.98
 304,140 20.32 20.32 19.89 67,000 1,000 3.1
27/06/2013
20.32
 271,990 19.47 20.32 19.51 129,630 75,930 2.5
26/06/2013
19.47
 1,046,660 19.26 19.64 18.92 636,180 728,490 -4.2
25/06/2013
19.26
 1,010,470 20.23 20.23 18.84 444,470 559,790 -5.0
24/06/2013
20.23
 634,850 20.40 20.70 19.98 341,900 336,620 0.2
21/06/2013
20.40
 762,120 20.82 20.82 20.40 279,230 667,700 -18.8
20/06/2013
20.82
 404,880 20.32 20.82 20.32 192,500 252,120 -2.9
19/06/2013
20.32
 1,073,890 20.27 20.74 20.32 610,170 1,103,230 -23.8
18/06/2013
20.27
 706,480 20.32 20.74 20.11 382,770 631,130 -12.0
17/06/2013
20.32
 390,200 21.16 21.16 20.32 419,940 530,040 -5.4
14/06/2013
21.16
 462,560 22.22 22.43 21.16 212,270 350,340 -6.9
13/06/2013
22.22
 465,720 21.08 22.22 21.08 303,200 157,780 7.4
12/06/2013
21.08
 332,400 21.80 21.80 21.08 78,710 230,220 -7.6
11/06/2013
21.80
 324,600 22.22 22.22 21.37 73,270 26,900 2.4
10/06/2013
22.22
 630,840 21.04 22.43 21.12 82,520 146,010 -3.4
07/06/2013
21.04
 518,380 21.12 21.16 20.95 196,630 251,070 -2.7
06/06/2013
21.12
 236,740 21.16 21.16 20.95 106,860 22,050 4.2
05/06/2013
21.16
 297,230 20.87 21.16 20.74 167,380 39,570 6.3
04/06/2013
20.87
 579,690 20.95 21.08 20.87 279,000 211,140 3.4
03/06/2013
20.95
 569,500 21.16 21.59 20.95 199,200 508,410 -15.5
31/05/2013
21.16
 1,061,160 20.95 22.22 20.95 494,420 480,790 0.7
30/05/2013
20.95
 562,240 20.27 21.59 19.68 198,590 102,630 4.6
29/05/2013
20.27
 665,570 20.53 20.91 20.15 449,500 400,330 2.3
28/05/2013
20.53
 604,280 19.85 20.53 19.94 357,690 236,040 5.8
27/05/2013
19.85
 588,380 19.09 20.06 19.09 162,550 220,370 -2.6
24/05/2013
19.09
 516,440 18.84 19.39 18.71 332,400 349,390 -0.8
23/05/2013
18.84
 313,670 19.13 19.13 18.84 124,310 142,540 -0.8
22/05/2013
19.13
 1,208,980 18.16 19.22 18.16 541,080 346,980 8.5
21/05/2013
18.16
 696,560 17.86 18.45 17.86 515,910 444,300 3.1
20/05/2013
17.86
 274,270 17.69 17.95 17.48 238,390 145,360 3.9
17/05/2013
17.69
 229,740 17.69 17.90 17.65 245,580 190,920 2.3
16/05/2013
17.69
 286,980 17.44 17.78 17.52 473,160 469,290 0.2
15/05/2013
17.44
 303,370 17.18 17.48 17.27 316,890 194,750 5.0
14/05/2013
17.18
 131,970 17.35 17.35 17.14 152,210 128,390 1.0
13/05/2013
17.35
 100,460 17.40 17.57 17.27 77,790 57,600 0.8
10/05/2013
17.40
 169,860 17.35 17.44 17.31 192,870 182,300 0.4
09/05/2013
17.35
 90,530 17.57 17.57 17.35 37,370 69,580 -1.3
08/05/2013
17.57
 101,970 17.35 17.69 17.14 136,530 90,000 1.9
07/05/2013
17.35
 167,590 17.23 17.35 17.18 127,250 28,740 4.0
06/05/2013
17.23
 87,920 16.93 17.35 16.93 42,070 52,430 -0.4
03/05/2013
16.93
 228,380 16.63 16.93 16.51 146,850 176,050 -1.1
02/05/2013
16.63
 202,570 16.93 16.93 16.59 146,960 186,080 -1.5
26/04/2013
16.93
 132,030 16.97 17.31 16.72 73,570 110,370 -1.5
25/04/2013
16.97
 35,500 16.76 17.10 16.76 3,290 2,460 0.0
24/04/2013
16.76
 135,070 16.51 17.02 16.76 124,840 96,620 1.1
23/04/2013
16.51
 170,190 16.72 17.14 16.42 60,200 155,990 -3.8
22/04/2013
16.72
 121,790 16.76 16.76 16.46 21,000 67,920 -1.8
18/04/2013
16.76
 237,720 17.57 17.57 16.72 39,870 216,130 -7.0
17/04/2013
17.57
 30,570 17.57 17.57 16.97 8,830 12,000 -0.1
16/04/2013
17.57
 242,640 17.35 17.57 16.51 98,070 111,660 -0.5
15/04/2013
17.35
 203,480 17.57 17.57 17.27 109,560 0 4.5

Chính sách bảo mật | Điều khoản sử dụng |