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

23.75
-0.15
(-0.63%)
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)
12/04/2013
17.57
 282,490 17.95 17.99 17.40 228,910 223,980 0.2
11/04/2013
17.95
 217,760 17.48 18.20 17.57 61,130 89,150 -1.2
10/04/2013
17.48
 388,020 18.50 18.71 17.48 124,820 236,310 -4.5
09/04/2013
18.50
 196,290 18.50 18.75 18.50 15,820 56,000 -1.8
08/04/2013
18.50
 239,880 18.45 18.96 18.50 29,660 74,700 -2.0
05/04/2013
18.45
 97,210 18.50 18.62 18.37 55,720 7,900 2.1
04/04/2013
18.50
 203,390 18.79 18.79 18.03 172,430 155,260 0.8
03/04/2013
18.79
 402,100 18.84 19.05 18.75 350,440 178,640 7.6
02/04/2013
18.84
 606,010 18.37 19.05 18.62 230,120 319,590 -4.0
01/04/2013
18.37
 341,820 17.95 18.54 17.86 36,920 200,690 -7.1
29/03/2013
17.95
 78,830 17.95 17.99 17.61 30,900 16,020 0.6
28/03/2013
17.95
 115,710 17.95 18.12 17.78 31,040 56,460 -1.1
27/03/2013
17.95
 317,850 17.95 18.03 17.78 307,350 227,570 3.4
26/03/2013
17.95
 541,770 17.69 18.03 17.69 402,900 202,140 8.5
25/03/2013
17.69
 219,220 17.18 17.73 17.18 183,680 23,110 6.7
22/03/2013
17.18
 209,300 17.57 17.57 17.14 163,490 136,630 1.1
21/03/2013
17.57
 233,070 17.44 17.69 17.44 165,950 89,270 3.2
20/03/2013
17.44
 321,190 17.35 17.48 17.31 223,220 293,820 -2.9
19/03/2013
17.35
 343,080 17.40 17.40 17.27 270,090 309,440 -1.6
18/03/2013
17.40
 276,300 17.90 17.90 17.35 177,390 207,560 -1.2
15/03/2013
17.90
 614,300 17.14 17.90 17.14 621,760 387,390 9.9
14/03/2013
17.14
 60,310 17.27 17.27 16.93 44,460 33,410 0.4
13/03/2013
17.27
 451,040 17.10 17.40 17.10 323,850 180,550 5.8
12/03/2013
17.10
 336,490 17.23 17.23 17.02 432,550 245,960 7.5
11/03/2013
17.23
 452,410 16.80 17.27 16.89 451,060 349,010 4.1
08/03/2013
16.80
 192,850 16.59 16.85 16.51 157,990 110,510 1.9
07/03/2013
16.59
 384,610 15.87 16.89 15.87 197,010 223,460 -1.0
06/03/2013
15.87
 155,600 14.86 15.87 15.07 96,720 50,310 1.7
05/03/2013
14.86
 326,070 15.49 15.66 14.81 66,000 255,420 -6.8
04/03/2013
15.49
 122,310 16.30 16.42 15.49 43,550 106,380 -2.3
01/03/2013
16.30
 261,030 16.72 17.14 16.25 93,180 258,890 -6.5
28/02/2013
16.72
 226,750 16.72 17.06 16.72 52,690 235,640 -7.3
27/02/2013
16.72
 460,210 17.02 17.02 16.68 354,060 503,610 -5.9
26/02/2013
17.02
 373,360 18.16 18.16 17.02 238,030 267,030 -1.1
25/02/2013
18.16
 135,780 18.12 18.20 17.99 70,290 98,500 -1.2
22/02/2013
18.12
 395,780 17.90 18.29 17.78 225,460 137,500 3.7
21/02/2013
17.90
 342,380 18.62 18.62 17.90 195,280 118,480 3.3
20/02/2013
18.62
 305,020 18.41 18.71 18.33 183,470 188,920 -0.2
19/02/2013
18.41
 339,210 18.58 18.58 18.20 162,760 191,960 -1.3
18/02/2013
18.58
 300,230 18.37 18.62 18.33 146,850 231,110 -3.7
08/02/2013
18.37
 157,020 18.41 18.41 18.29 38,650 139,740 -4.4
07/02/2013
18.41
 176,840 18.20 18.62 18.33 57,120 88,510 -1.4
06/02/2013
18.20
 563,000 17.57 18.20 17.99 424,230 540,190 -5.0
05/02/2013
17.57
 447,960 17.78 18.16 17.57 272,520 314,620 -1.7
04/02/2013
17.78
 281,140 18.20 18.41 17.78 82,360 291,300 -8.9
01/02/2013
18.20
 531,450 19.47 19.47 18.20 221,450 538,030 -13.7
31/01/2013
19.47
 229,860 19.89 20.53 19.47 185,860 169,360 0.8
30/01/2013
19.89
 389,740 18.71 19.89 18.54 284,180 166,280 5.4
29/01/2013
18.71
 387,980 18.20 18.71 17.95 400,430 317,670 3.6
28/01/2013
18.20
 373,890 17.95 18.41 18.03 232,960 250,450 -0.8
25/01/2013
17.95
 207,660 17.40 17.95 17.40 184,920 196,710 -0.5
24/01/2013
17.40
 50,640 17.40 17.65 17.35 31,960 25,350 0.3
23/01/2013
17.40
 199,190 17.48 17.48 16.51 144,170 211,700 -2.6
22/01/2013
17.48
 79,360 17.78 17.78 17.48 177,740 153,340 1.0
21/01/2013
17.78
 127,970 17.82 17.95 17.73 172,790 166,940 0.2
18/01/2013
17.82
 170,690 18.03 18.07 17.82 130,630 113,590 0.7
17/01/2013
18.03
 75,090 18.24 18.41 18.03 58,040 15,250 1.8
16/01/2013
18.24
 106,990 18.45 18.45 18.20 124,460 90,650 1.5
15/01/2013
18.45
 321,040 18.20 18.62 18.20 251,110 228,800 1.0
14/01/2013
18.20
 251,740 18.24 18.24 17.40 222,810 190,990 1.4
11/01/2013
18.24
 326,590 18.62 19.00 17.82 253,000 250,200 0.2
10/01/2013
18.62
 264,910 18.20 18.62 17.48 237,970 141,990 4.2
09/01/2013
18.20
 650,710 17.78 18.20 16.89 493,410 421,660 3.3
08/01/2013
17.78
 452,330 17.52 18.37 17.52 374,290 299,970 3.2
07/01/2013
17.52
 600,230 16.72 17.52 16.72 519,980 312,780 8.5
04/01/2013
16.72
 203,780 16.51 16.93 16.21 159,490 101,700 2.3
03/01/2013
16.51
 234,170 16.04 16.51 15.87 203,230 130,290 2.8
02/01/2013
16.04
 57,140 15.87 16.08 15.75 44,220 19,020 1.0
28/12/2012
15.87
 32,290 15.87 15.91 15.62 24,850 6,200 0.7
27/12/2012
15.87
 48,100 15.66 15.87 15.62 38,300 1,300 1.4
26/12/2012
15.66
 95,990 15.66 15.70 15.28 39,200 65,000 -0.9
25/12/2012
15.66
 81,720 15.45 15.66 15.45 81,170 0 3.0
24/12/2012
15.45
 69,600 15.28 15.45 15.03 43,180 25,930 0.6
21/12/2012
15.28
 706,860 15.79 15.83 15.24 625,660 271,490 12.9
20/12/2012
15.79
 253,630 15.83 16.00 15.58 243,310 62,210 6.7
19/12/2012
15.83
 224,860 15.66 15.87 15.24 166,880 120,240 1.8
18/12/2012
15.66
 140,540 15.41 15.79 15.49 190,020 117,060 2.7
17/12/2012
15.41
 273,270 14.69 15.41 14.86 141,210 143,700 -0.1
14/12/2012
14.69
 108,510 14.86 14.94 14.69 34,330 98,200 -2.2
13/12/2012
14.86
 74,050 14.94 14.94 14.81 52,940 21,110 1.1
12/12/2012
14.94
 75,960 14.81 15.03 14.69 34,680 7,820 0.9
11/12/2012
14.81
 136,540 14.81 14.81 14.60 132,080 38,360 3.3
10/12/2012
14.81
 38,950 14.56 14.81 14.52 10,400 29,160 -0.6
07/12/2012
14.56
 81,770 14.81 14.81 14.56 300,020 358,910 -2.0
06/12/2012
14.81
 10,950 14.81 14.81 14.69 770 4,050 -0.1
05/12/2012
14.81
 180,790 14.81 14.90 14.64 105,530 158,770 -1.9
04/12/2012
14.81
 74,170 14.98 14.98 14.64 73,210 89,610 -0.6
03/12/2012
14.98
 124,880 14.39 14.98 14.39 132,370 86,230 1.6
30/11/2012
14.39
 111,100 14.43 15.03 14.39 1,145,236 1,169,756 -0.8
29/11/2012
14.43
 18,000 14.39 14.73 14.39 4,960 3,370 0.1
28/11/2012
14.39
 46,040 14.43 14.73 14.39 661,620 672,920 -0.4
27/11/2012
14.43
 37,960 14.52 14.69 14.43 7,850 8,280 -0.0
26/11/2012
14.52
 27,620 14.64 14.81 14.52 6,860 7,010 -0.0
23/11/2012
14.64
 21,040 14.64 14.94 14.43 10,440 12,200 -0.1
22/11/2012
14.64
 39,750 14.81 14.94 14.64 26,900 5,440 0.8
21/11/2012
14.81
 109,930 14.81 14.94 14.81 69,960 65,840 0.1
20/11/2012
14.81
 118,530 14.86 14.90 14.81 156,940 170,710 -0.5
19/11/2012
14.86
 30,420 14.81 14.90 14.81 25,390 16,050 0.3
16/11/2012
14.81
 42,580 14.90 14.90 14.69 29,870 29,550 0.0
15/11/2012
14.90
 13,250 14.94 14.98 14.90 6,800 4,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |