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

23.60
0.40
(1.72%)
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
(2024-10-21) 		-2.60 -10.08% 74,577,200 -11,180,056 -281.3
23.10
25.90
23.20
2 tháng
(2024-09-23) 		-3.65 -13.59% 165,607,700 -16,256,056 -419.0
23.10
28.05
23.20
3 tháng
(2024-08-22) 		-4.60 -16.55% 234,833,200 -23,856,456 -625.4
23.10
28.05
23.20
6 tháng
(2024-05-24) 		-8.50 -26.81% 472,980,800 -36,007,991 -988.1
23.10
32.45
23.20
12 tháng
(2023-11-27) 		-4.15 -15.17% 1,124,886,600 -68,436,799 -2,019.3
23.10
34.90
23.20
24 tháng
(2022-12-01) 		7.90 51.63% 2,370,168,500 -33,955,150 -1,308.9
15.30
34.90
23.20
36 tháng
(2021-12-06) 		3.16 15.78% 4,416,164,000 30,473,860 -254.3
12.75
34.90
23.20
60 tháng
(2019-12-17) 		11.91 105.53% 7,824,868,480 -29,474,100 -1,121.3
5.11
34.90
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
27.55
 3,896,400 28.05 28.05 27.35 22,400 48,000 -0.7
30/01/2024
27.95
 5,454,700 28.10 28.30 27.95 752,900 63,500 19.3
29/01/2024
27.60
 1,617,300 27.80 27.90 27.55 54,400 59,000 -0.1
26/01/2024
27.65
 2,422,800 27.80 27.90 27.65 484,400 0 13.4
25/01/2024
27.55
 2,061,900 27.65 27.80 27.35 5,100 22,700 -0.5
24/01/2024
27.70
 1,718,900 27.90 27.95 27.60 20,100 102,000 -2.3
23/01/2024
27.90
 6,998,000 27.30 28 27.30 1,156,300 59,100 30.2
22/01/2024
27.25
 2,448,100 27.40 27.50 27.05 134,000 71,900 1.7
19/01/2024
27.35
 2,119,800 27.50 27.60 27.25 417,200 71,500 9.5
18/01/2024
27.35
 3,449,700 27.50 27.65 27.15 50,600 1,144,200 -29.8
17/01/2024
27.55
 4,607,900 27.60 27.90 27.45 585,800 51,500 14.8
16/01/2024
27.50
 2,419,600 27.30 27.50 27.15 200 20,700 -0.6
15/01/2024
27.30
 6,363,700 27 27.45 27 1,674,500 865,600 22.1
12/01/2024
26.90
 5,376,400 27.15 27.20 26.65 685,100 1,242,500 -15.0
11/01/2024
27
 3,921,700 27.10 27.10 26.60 4,100 1,559,100 -41.7
10/01/2024
26.95
 4,480,600 26.90 27.05 26.70 691,500 1,050,600 -9.7
09/01/2024
26.75
 9,948,800 27.25 27.35 26.50 27,100 1,630,600 -43.2
08/01/2024
27.35
 5,211,800 27.85 28 27.30 7,800 768,000 -21.0
05/01/2024
27.80
 2,793,300 28.20 28.20 27.80 20,500 633,900 -17.2
04/01/2024
28.10
 4,302,700 28.35 28.55 28.10 135,800 577,300 -12.4
03/01/2024
28.20
 2,960,600 27.95 28.20 27.85 117,800 280,200 -4.5
02/01/2024
28
 2,793,300 28.50 28.50 28 3,100 43,700 -1.1
29/12/2023
28.30
 3,265,400 28 28.30 27.85 920,000 14,000 25.5
28/12/2023
28
 2,937,400 28.30 28.30 27.80 406,400 272,400 3.8
27/12/2023
28.30
 2,028,000 28.10 28.40 28.05 494,000 23,200 13.3
26/12/2023
28.10
 1,947,600 28.30 28.65 28.10 70,000 82,400 -0.3
25/12/2023
28.30
 2,634,000 27.80 28.30 27.80 880,600 19,400 24.3
22/12/2023
27.80
 1,788,600 28.05 28.15 27.70 263,300 58,200 5.7
21/12/2023
28.05
 2,161,300 28 28.10 27.60 536,000 171,500 10.2
20/12/2023
28
 2,421,600 27.50 28 27.40 234,900 77,600 4.3
19/12/2023
27.50
 2,665,100 27 27.50 27 201,700 140,600 1.7
18/12/2023
27
 1,635,100 27 27.35 26.80 15,000 51,000 -1.0
15/12/2023
27
 2,754,200 27.20 27.60 27 120,000 1,124,500 -27.1
14/12/2023
27.20
 2,620,500 27.50 27.85 27.20 15,000 127,900 -3.1
13/12/2023
27.50
 6,997,400 28.55 28.60 27.05 18,200 828,800 -22.6
12/12/2023
28.55
 2,041,000 28.45 28.60 28.20 184,600 27,500 4.4
11/12/2023
28.45
 2,235,800 28.50 28.90 28.30 2,000 307,100 -8.7
08/12/2023
28.50
 3,989,900 28.25 28.50 27.80 271,500 58,800 6.1
07/12/2023
28.25
 7,681,300 29.10 29.10 27.70 82,900 286,400 -5.8
06/12/2023
29.10
 5,331,400 28.75 29.15 28.30 505,000 61,300 12.8
05/12/2023
28.75
 7,871,100 28.80 29.80 28.70 15,100 302,300 -8.4
04/12/2023
28.80
 6,103,400 28.35 29 28.40 54,200 194,000 -4.0
01/12/2023
28.35
 3,944,500 28 28.65 27.85 323,800 436,200 -3.2
30/11/2023
28
 5,420,200 28.55 28.85 28 306,500 836,400 -14.9
29/11/2023
28.55
 10,971,600 27.30 28.65 27.40 679,600 12,500 18.7
28/11/2023
27.30
 2,460,100 27.35 27.45 26.70 22,500 69,700 -1.3
27/11/2023
27.35
 4,919,300 27 27.55 26.70 1,202,200 1,000 32.7
24/11/2023
27
 4,064,500 26.60 27 26.05 455,200 74,600 10.1
23/11/2023
26.60
 6,999,100 27.70 28.30 26.60 1,125,800 355,100 21.3
22/11/2023
27.70
 3,895,600 27.80 27.80 27.35 504,500 187,000 8.7
21/11/2023
27.80
 7,375,600 26.70 27.80 26.80 100,000 7,700 2.5
20/11/2023
26.70
 2,804,700 26.40 26.95 26.10 287,200 0 7.7
17/11/2023
26.40
 8,466,800 27.30 27.30 26 171,800 221,500 -1.4
16/11/2023
27.30
 2,519,200 26.95 27.30 26.75 0 0 0
15/11/2023
26.95
 5,037,000 27.40 27.80 26.95 154,800 98,400 1.6
14/11/2023
27.40
 3,746,100 27.35 27.80 27.10 414,000 74,228 9.3
13/11/2023
27.35
 4,844,400 26.80 27.45 26.75 147,400 25,400 3.3
10/11/2023
26.80
 5,559,700 27.15 27.50 26.80 10,000 921,900 -24.7
09/11/2023
27.15
 7,637,100 27.35 27.45 26.80 500,200 580,400 -2.2
08/11/2023
27.35
 5,016,700 26.30 27.35 25.85 602,300 53,000 14.6
07/11/2023
26.30
 5,312,400 25.85 26.85 25.45 97,600 131,000 -0.9
06/11/2023
25.85
 3,041,200 25.75 25.95 25.35 702,600 342,300 9.3
03/11/2023
25.75
 4,243,900 25.65 25.85 25.15 1,403,800 228,100 29.9
02/11/2023
25.65
 4,679,100 24.70 25.90 24.80 730,600 38,600 17.5
01/11/2023
24.70
 3,897,300 23.55 24.70 23.10 704,900 16,300 16.4
31/10/2023
23.55
 10,709,100 24.50 24.80 22.80 2,473,300 273,300 51.4
30/10/2023
24.50
 3,226,000 25.80 26.60 24.50 140,500 48,400 2.3
27/10/2023
25.80
 7,641,800 25.15 26.10 24.85 1,067,600 1,097,400 -0.8
26/10/2023
25.15
 13,804,400 27 27 25.15 2,069,100 901,800 29.5
25/10/2023
27
 4,797,900 27.60 27.80 27 10,500 281,800 -7.4
24/10/2023
27.60
 4,362,900 27.90 27.90 27.05 304,000 474,700 -4.7
23/10/2023
27.90
 6,585,600 28.30 28.30 27 555,000 778,800 -6.1
20/10/2023
28.30
 8,846,500 27.80 28.30 26.65 759,700 367,000 10.9
19/10/2023
27.80
 7,221,800 27.80 28.30 27.50 1,276,100 134,900 31.8
18/10/2023
27.80
 13,617,300 27 28.20 26.35 2,405,000 624,700 48.8
17/10/2023
27
 7,673,400 28.70 28.85 27 325,800 65,100 7.1
16/10/2023
28.70
 11,817,500 28.45 29.90 28.40 244,500 112,100 3.9
13/10/2023
28.45
 8,014,000 28 28.70 27.70 50,900 59,100 -0.2
12/10/2023
28
 9,743,200 27.80 28.60 27.60 44,400 124,900 -2.3
11/10/2023
27.80
 15,292,100 26.20 28 26.10 1,067,200 1,079,400 -0.5
10/10/2023
26.20
 5,478,500 26.50 26.75 26.10 389,900 0 10.4
09/10/2023
26.50
 5,719,100 25.80 26.90 26.35 50,300 53,800 -0.1
06/10/2023
25.80
 2,152,700 25.85 25.95 25.20 57,600 166,300 -2.8
05/10/2023
25.85
 5,525,000 25.45 26.30 25.25 15,800 872,100 -22.1
04/10/2023
25.45
 3,612,200 24.55 25.75 24.20 13,900 800,300 -19.6
03/10/2023
24.55
 3,544,800 26 26 24.50 16,900 249,100 -5.8
02/10/2023
26
 2,759,800 25.80 26.50 25.40 302,000 146,100 4.1
29/09/2023
25.80
 2,401,000 26.15 26.30 25.60 2,500 741,100 -19.1
28/09/2023
26.15
 4,507,300 25.20 26.15 25.10 1,099,800 853,400 6.5
27/09/2023
25.20
 3,114,700 24 25.20 23.95 599,700 256,200 8.4
26/09/2023
24
 3,500,800 24 24.95 23.70 499,200 296,900 4.9
25/09/2023
24
 3,626,000 25.45 26.05 24 309,300 188,900 2.9
22/09/2023
25.45
 7,738,200 26.50 26.50 24.90 266,000 647,700 -10.0
21/09/2023
26.50
 3,447,600 27 27.20 26.50 88,200 69,700 0.5
20/09/2023
27
 3,095,000 26.65 27.05 26.75 480,000 502,700 -0.6
19/09/2023
26.65
 3,895,600 26.65 27 26.10 420,800 5,300 11.1
18/09/2023
26.65
 3,910,700 27.20 27.50 26.55 0 0 0
15/09/2023
27.20
 6,368,900 26.80 28.20 27 210,400 81,700 3.6
14/09/2023
26.80
 6,526,800 26.50 27.10 26.25 1,131,900 94,500 27.7
13/09/2023
26.50
 6,796,700 26.45 27.15 26.25 96,200 300 2.6

Chính sách bảo mật | Điều khoản sử dụng |