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)
26/06/2012
14.38
 403,320 13.97 14.42 14.17 368,860 10,280 12.7
25/06/2012
13.97
 78,050 14.54 14.74 13.97 9,300 0 0.3
22/06/2012
14.54
 270,270 14.30 14.78 14.21 241,720 25,800 7.7
21/06/2012
14.30
 39,420 14.54 14.54 14.25 15,550 4,700 0.4
20/06/2012
14.54
 70,930 14.34 14.54 14.13 21,050 2,010 0.7
19/06/2012
14.34
 101,730 14.70 14.90 14.30 125,996 90,986 1.2
18/06/2012
14.70
 229,860 14.54 15.15 14.62 109,000 14,090 3.5
15/06/2012
14.54
 483,470 13.85 14.54 13.85 362,280 125,160 8.4
14/06/2012
13.85
 279,890 13.65 13.85 13.65 150,100 186,460 -1.2
13/06/2012
13.65
 80,770 13.65 13.77 13.57 17,850 14,530 0.1
12/06/2012
13.65
 106,220 13.77 13.81 13.61 39,200 9,840 1.0
11/06/2012
13.77
 167,990 13.81 13.97 13.69 11,000 101,240 -3.1
08/06/2012
13.81
 225,710 13.97 14.38 13.77 31,300 140,600 -3.8
07/06/2012
13.97
 269,620 13.61 14.13 13.77 40,200 208,850 -5.8
06/06/2012
13.61
 248,190 13.57 13.85 13.40 78,640 171,520 -3.1
05/06/2012
13.57
 225,090 13.61 13.61 13.24 4,150 158,960 -5.1
04/06/2012
13.61
 162,410 14.30 14.30 13.61 30,010 81,740 -1.8
01/06/2012
14.30
 106,680 14.54 14.74 14.25 37,400 37,110 0.0
31/05/2012
14.54
 132,990 14.78 14.78 14.38 37,000 40,050 -0.1
30/05/2012
14.78
 70,310 14.82 15.06 14.74 15,010 33,420 -0.7
29/05/2012
14.82
 174,940 15.23 15.31 14.82 126,000 35,100 3.4
28/05/2012
15.23
 173,990 15.19 15.39 15.11 93,420 5,000 3.3
25/05/2012
15.19
 271,360 14.94 15.39 15.11 133,320 128,850 0.2
24/05/2012
14.94
 272,840 15.06 15.15 14.82 213,110 190,100 0.8
23/05/2012
15.06
 305,510 14.94 15.06 14.78 279,870 68,230 7.8
22/05/2012
14.94
 284,670 15.23 15.27 14.86 159,060 199,600 -1.5
21/05/2012
15.23
 237,560 14.70 15.23 14.70 49,040 162,350 -4.2
18/05/2012
14.70
 559,300 15.35 15.35 14.62 199,190 402,920 -7.5
17/05/2012
15.35
 291,950 15.31 15.59 15.27 37,940 158,240 -4.6
16/05/2012
15.31
 554,850 15.47 15.59 15.11 182,230 361,430 -6.8
15/05/2012
15.47
 1,033,080 16.28 16.28 15.47 283,620 804,680 -20.0
14/05/2012
16.28
 495,260 17.13 17.13 16.28 133,040 227,950 -3.8
11/05/2012
17.13
 288,840 17.86 17.86 17.01 156,920 93,220 2.8
10/05/2012
17.86
 208,930 18.06 18.06 17.33 34,100 85,620 -2.2
09/05/2012
18.06
 181,870 18.22 18.22 17.62 17,310 106,000 -3.9
08/05/2012
18.22
 431,070 17.74 18.59 17.98 109,460 159,720 -2.3
07/05/2012
17.74
 629,120 16.93 17.74 17.21 89,750 158,600 -3.0
04/05/2012
16.93
 277,180 16.56 17.09 16.56 202,420 51,010 6.3
03/05/2012
16.56
 177,360 16.73 16.89 16.56 81,790 47,810 1.4
02/05/2012
16.73
 384,700 16.48 17.01 16.44 204,500 123,040 3.4
27/04/2012
16.48
 65,230 16.56 16.60 16.44 12,590 320 0.5
26/04/2012
16.56
 147,350 16.60 16.68 16.48 113,720 8,100 4.3
25/04/2012
16.60
 110,890 16.44 16.81 16.44 56,330 6,320 2.1
24/04/2012
16.44
 196,170 16.44 16.48 16.32 161,050 34,100 5.1
23/04/2012
16.44
 252,510 16.52 16.60 16.40 181,220 84,770 3.9
20/04/2012
16.52
 177,770 16.52 16.60 16.24 127,910 28,650 4.0
19/04/2012
16.52
 267,870 16.85 16.85 16.40 170,340 90,570 3.3
18/04/2012
16.85
 350,790 17.09 17.41 16.73 31,090 234,860 -8.5
17/04/2012
17.09
 979,290 16.28 17.09 16.28 213,620 378,430 -6.8
16/04/2012
16.28
 396,230 16.16 16.32 16.12 267,200 304,240 -1.5
13/04/2012
16.16
 160,510 16.36 16.40 16.12 134,820 93,750 1.6
12/04/2012
16.36
 536,040 16.00 16.40 16.12 381,780 245,030 5.5
11/04/2012
16.00
 212,410 15.92 16.00 15.87 150,580 156,730 -0.2
10/04/2012
15.92
 272,920 15.87 16.00 15.79 239,610 171,820 2.7
09/04/2012
15.87
 93,780 15.96 15.96 15.87 57,650 74,000 -0.6
06/04/2012
15.96
 21,490 16.20 16.20 15.92 10,530 0 0.4
05/04/2012
16.20
 98,650 16.00 16.20 15.96 75,010 32,000 1.7
04/04/2012
16.00
 39,210 16.04 16.12 16.00 34,200 9,000 1.0
03/04/2012
16.04
 94,650 16.16 16.20 16.04 59,640 78,930 -0.8
30/03/2012
16.16
 188,020 15.79 16.16 15.79 185,650 62,890 4.8
29/03/2012
15.79
 84,140 16.00 16.00 15.59 51,450 24,650 1.0
28/03/2012
16.00
 80,170 15.79 16.00 15.31 48,810 23,960 1.0
27/03/2012
15.79
 188,750 16.24 16.24 15.75 108,900 3,190 4.2
26/03/2012
16.24
 155,110 16.00 16.24 15.87 128,470 46,560 3.3
23/03/2012
16.00
 148,430 16.12 16.24 16.00 151,020 61,260 3.6
22/03/2012
16.12
 259,440 16.32 16.32 15.79 228,650 85,990 5.7
21/03/2012
16.32
 197,020 15.59 16.36 15.59 190,990 63,000 5.1
20/03/2012
15.59
 193,760 15.39 15.59 15.23 129,570 78,500 2.0
19/03/2012
15.39
 106,150 14.98 15.55 15.06 43,970 34,890 0.4
16/03/2012
14.98
 775,640 15.75 15.92 14.98 284,980 735,410 -16.8
15/03/2012
15.75
 202,570 15.02 15.75 14.94 235,410 221,680 0.6
14/03/2012
15.02
 306,740 15.39 15.43 14.98 189,730 255,700 -2.5
13/03/2012
15.39
 78,910 15.39 15.75 15.35 72,890 111,920 -1.5
12/03/2012
15.39
 287,730 15.87 15.87 15.11 148,630 262,490 -4.3
09/03/2012
15.87
 139,150 15.83 16.04 15.79 71,860 31,600 1.6
08/03/2012
15.83
 287,930 16.60 16.64 15.83 230,600 184,510 2.0
07/03/2012
16.60
 246,420 16.28 16.60 16.04 174,290 101,000 3.0
06/03/2012
16.28
 224,260 17.01 17.01 16.20 118,190 115,720 0.1
05/03/2012
17.01
 441,880 16.20 17.01 16.60 136,540 247,750 -4.7
02/03/2012
16.20
 87,160 16.20 16.28 15.83 52,650 33,510 0.8
01/03/2012
16.20
 143,250 15.79 16.20 15.75 103,410 54,660 1.9
29/02/2012
15.79
 386,000 16.48 17.01 15.79 168,870 340,260 -6.7
28/02/2012
16.48
 108,590 17.33 17.58 16.48 53,920 36,300 0.7
27/02/2012
17.33
 331,960 17.05 17.49 17.21 271,430 293,930 -1.0
24/02/2012
17.05
 451,540 16.24 17.05 16.36 234,190 1,930 9.6
23/02/2012
16.24
 371,680 16.16 16.44 16.04 231,840 100,700 5.3
22/02/2012
16.16
 151,370 16.20 16.20 16.08 17,590 36,560 -0.8
21/02/2012
16.20
 211,970 16.20 16.48 16.16 82,140 29,470 2.1
20/02/2012
16.20
 489,970 15.92 16.20 15.71 180,210 20,000 6.3
17/02/2012
15.92
 145,470 15.92 16.20 15.92 107,680 46,380 2.4
16/02/2012
15.92
 152,310 15.75 15.92 15.75 127,010 62,550 2.5
15/02/2012
15.75
 113,210 15.79 16.20 15.67 77,940 63,500 0.6
14/02/2012
15.79
 117,240 15.79 15.79 15.39 53,840 27,350 1.0
13/02/2012
15.79
 170,240 16.16 16.16 15.79 129,280 0 5.1
10/02/2012
16.16
 305,860 16.40 16.40 16.04 251,670 60,000 7.7
09/02/2012
16.40
 299,940 16.40 16.40 16.04 256,790 31,320 9.0
08/02/2012
16.40
 198,290 16.16 16.40 15.67 164,730 49,350 4.6
07/02/2012
16.16
 176,340 15.43 16.16 15.39 166,190 83,240 3.2
06/02/2012
15.43
 41,450 15.96 15.96 15.43 17,490 11,230 0.2
03/02/2012
15.96
 313,980 15.79 16.20 15.75 304,870 35,000 10.6

Chính sách bảo mật | Điều khoản sử dụng |