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

23.90
0.35
(1.49%)
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)
02/02/2012
15.79
 189,850 15.67 15.87 15.63 150,920 105,670 1.8
01/02/2012
15.67
 282,580 15.39 15.67 15.31 239,600 87,110 5.9
31/01/2012
15.39
 292,510 14.78 15.51 14.98 273,340 1,130 10.4
30/01/2012
14.78
 94,260 14.09 14.78 14.17 77,180 3,140 2.7
20/01/2012
14.09
 55,810 14.09 14.17 13.77 45,180 22,400 0.8
19/01/2012
14.09
 126,630 13.49 14.09 13.20 103,840 46,030 2.0
18/01/2012
13.49
 21,220 13.28 13.49 13.36 14,100 9,850 0.1
17/01/2012
13.28
 30,950 13.28 13.28 12.88 30,570 360 1.0
16/01/2012
13.28
 30,290 13.32 13.32 13.24 24,790 21,150 0.1
13/01/2012
13.32
 102,050 13.00 13.32 12.96 86,440 41,680 1.5
12/01/2012
13.00
 30,140 12.96 13.04 12.76 21,480 11,450 0.3
11/01/2012
12.96
 83,850 12.51 12.96 12.51 159,340 40,300 3.7
10/01/2012
12.51
 77,460 12.15 12.51 11.87 50,290 34,050 0.5
09/01/2012
12.15
 31,050 12.31 12.31 12.07 17,140 17,060 0.0
06/01/2012
12.31
 15,050 12.31 12.35 12.15 11,800 3,200 0.3
05/01/2012
12.31
 66,780 12.35 12.35 12.15 27,930 44,060 -0.5
04/01/2012
12.35
 97,220 12.96 12.96 12.35 38,620 86,220 -1.5
03/01/2012
12.96
 40,680 13.44 13.44 12.84 20,000 28,460 -0.3
30/12/2011
13.44
 130,130 12.88 13.44 12.84 25,980 73,430 -1.5
29/12/2011
12.88
 57,430 12.84 13.20 12.80 54,080 20,290 1.1
28/12/2011
12.84
 27,180 12.55 12.84 12.51 21,740 1,300 0.6
27/12/2011
12.55
 75,040 12.68 12.84 12.55 30,500 34,000 -0.1
26/12/2011
12.68
 20,340 12.80 12.80 12.23 9,140 6,320 0.1
23/12/2011
12.80
 58,200 12.72 12.88 12.15 0 29,580 -0.9
22/12/2011
12.72
 321,970 13.36 13.36 12.72 117,000 290,620 -5.5
21/12/2011
13.36
 171,100 14.01 14.05 13.36 156,530 247,920 -3.1
20/12/2011
14.01
 108,070 14.05 14.05 13.77 107,970 24,480 2.9
19/12/2011
14.05
 93,760 14.01 14.05 13.73 65,660 60,370 0.2
16/12/2011
14.01
 148,140 13.36 14.01 13.36 283,940 252,920 1.1
15/12/2011
13.36
 85,980 13.40 13.40 12.96 82,120 53,320 0.9
14/12/2011
13.40
 187,820 13.40 13.49 13.32 116,540 144,820 -0.9
13/12/2011
13.40
 64,220 13.97 13.97 13.40 38,650 43,480 -0.2
12/12/2011
13.97
 54,750 13.65 13.97 13.61 48,610 8,010 1.4
09/12/2011
13.65
 60,720 13.85 14.13 13.65 6,150 20,000 -0.5
08/12/2011
13.85
 123,040 14.50 14.54 13.85 26,000 109,390 -2.9
07/12/2011
14.50
 72,880 14.66 14.70 14.50 25,100 33,820 -0.3
06/12/2011
14.66
 62,730 14.70 14.70 14.58 20,220 49,610 -1.1
05/12/2011
14.70
 117,580 14.62 14.78 14.62 30,500 47,720 -0.6
02/12/2011
14.62
 27,470 14.66 14.66 14.58 68,530 82,750 -0.5
01/12/2011
14.66
 13,700 14.66 14.78 14.66 304,000 305,000 -0.0
30/11/2011
14.66
 86,700 14.66 14.70 14.58 133,360 169,090 -1.3
29/11/2011
14.66
 175,480 14.58 14.98 14.58 125,890 128,040 -0.1
28/11/2011
14.58
 76,520 14.90 14.98 14.21 23,100 63,010 -1.5
25/11/2011
14.90
 40,500 14.98 14.98 14.78 19,310 23,130 -0.1
24/11/2011
14.98
 35,230 15.02 15.02 14.78 1,300 2,000 -0.0
23/11/2011
15.02
 144,540 14.90 15.02 14.90 21,620 0 0.8
22/11/2011
14.90
 70,260 14.78 14.90 14.38 26,810 1,480 0.9
21/11/2011
14.78
 52,080 14.90 14.90 14.78 300 41,900 -1.5
18/11/2011
14.90
 9,400 14.98 14.98 14.90 122,960 122,960 0
17/11/2011
14.98
 174,520 14.94 15.02 14.94 244,610 190,460 2.0
16/11/2011
14.94
 157,620 14.90 15.02 14.90 178,780 112,780 2.4
15/11/2011
14.90
 195,710 14.90 15.11 14.86 241,080 108,720 4.9
14/11/2011
14.90
 233,140 14.86 14.94 14.78 227,660 72,490 5.7
11/11/2011
14.86
 82,110 14.82 14.90 14.70 71,520 18,170 2.0
10/11/2011
14.82
 136,960 14.82 14.98 14.74 151,290 104,330 1.7
09/11/2011
14.82
 70,380 14.98 15.02 14.78 35,070 54,890 -0.7
08/11/2011
14.98
 136,270 14.94 14.98 14.78 97,640 94,940 0.1
07/11/2011
14.94
 20,380 14.98 14.98 14.78 12,350 5,990 0.2
04/11/2011
14.98
 76,890 14.94 15.27 14.98 53,200 0 2.0
03/11/2011
14.94
 97,070 15.06 15.11 14.94 240,200 266,310 -1.0
02/11/2011
15.06
 207,450 15.31 15.31 15.06 153,100 167,990 -0.6
01/11/2011
15.31
 81,950 15.47 15.63 15.31 12,180 47,660 -1.3
31/10/2011
15.47
 74,530 15.92 15.96 15.47 45,400 7,750 1.5
28/10/2011
15.92
 152,950 15.79 15.92 15.71 7,000 5,110 0.1
27/10/2011
15.79
 263,440 15.35 15.79 15.35 187,780 2,760 7.1
26/10/2011
15.35
 94,290 15.06 15.35 15.11 71,890 40,390 1.2
25/10/2011
15.06
 103,900 15.47 15.51 15.06 62,210 86,210 -0.9
24/10/2011
15.47
 32,870 15.35 15.47 15.35 30,340 3,500 1.0
21/10/2011
15.35
 17,500 15.19 15.35 14.98 298,150 302,860 -0.2
20/10/2011
15.19
 21,490 15.06 15.23 15.06 200,000 208,000 -0.3
19/10/2011
15.06
 131,520 15.39 15.39 15.02 161,030 206,400 -1.7
18/10/2011
15.39
 23,030 15.39 15.39 15.15 210,430 204,700 0.2
17/10/2011
15.39
 44,240 15.55 15.55 15.19 202,380 200,000 0.1
14/10/2011
15.55
 22,340 15.47 15.55 15.39 7,590 930 0.3
13/10/2011
15.47
 27,690 15.19 15.47 15.11 1,870 6,400 -0.2
12/10/2011
15.19
 76,780 15.35 15.35 15.19 30,150 35,000 -0.2
11/10/2011
15.35
 48,820 15.39 15.39 15.23 13,110 29,740 -0.6
10/10/2011
15.39
 18,400 15.43 15.55 15.27 30 6,300 -0.2
07/10/2011
15.43
 74,490 15.55 15.55 15.39 21,260 49,010 -1.1
06/10/2011
15.55
 72,690 15.47 15.55 15.23 6,340 53,480 -1.8
05/10/2011
15.47
 81,980 15.15 15.47 15.15 1,000 38,540 -1.4
04/10/2011
15.15
 118,100 15.19 15.27 15.15 21,020 31,350 -0.4
03/10/2011
15.19
 149,080 15.19 15.19 14.94 97,780 107,960 -0.4
30/09/2011
15.19
 156,850 15.19 15.23 15.11 55,700 106,510 -1.9
29/09/2011
15.19
 94,000 15.39 15.39 15.19 122,830 170,290 -1.8
28/09/2011
15.39
 99,210 15.55 15.79 15.39 10,300 87,020 -2.9
27/09/2011
15.55
 110,230 15.43 15.59 15.39 17,920 92,490 -2.8
26/09/2011
15.43
 299,250 15.79 15.79 15.39 84,620 266,120 -7.0
23/09/2011
15.79
 125,010 16.24 16.24 15.79 0 108,140 -4.2
22/09/2011
16.24
 159,140 16.36 16.36 16.00 61,070 101,540 -1.6
21/09/2011
16.36
 92,900 16.28 16.36 16.12 56,640 27,700 1.2
20/09/2011
16.28
 199,470 16.24 16.44 16.12 145,130 65,160 3.2
19/09/2011
16.24
 70,480 15.47 16.24 15.39 21,770 300 0.8
16/09/2011
15.47
 346,860 15.92 15.92 15.43 155,070 351,000 -7.5
15/09/2011
15.92
 233,830 16.40 16.40 15.63 72,660 252,950 -7.0
14/09/2011
16.40
 125,520 17.09 17.13 16.40 47,480 149,600 -4.2
13/09/2011
17.09
 163,950 17.13 17.41 17.01 57,900 112,200 -2.3
12/09/2011
17.13
 133,210 17.41 17.45 16.93 60,490 55,870 0.2
09/09/2011
17.41
 230,700 17.17 17.62 17.13 111,840 1,510 4.7
08/09/2011
17.17
 233,490 16.36 17.17 16.40 122,680 2,250 5.1

Chính sách bảo mật | Điều khoản sử dụng |