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)
07/09/2011
16.36
 66,530 15.87 16.36 15.92 19,070 60 0.8
06/09/2011
15.87
 109,470 16.04 16.12 15.79 61,830 32,200 1.2
05/09/2011
16.04
 227,160 16.81 16.81 16.04 55,620 146,610 -3.7
01/09/2011
16.81
 135,510 16.20 16.81 16.04 31,830 25,430 0.3
31/08/2011
16.20
 108,740 15.79 16.20 15.79 27,640 21,770 0.2
30/08/2011
15.79
 122,880 15.59 16.00 15.63 13,320 8,600 0.2
29/08/2011
15.59
 95,580 15.39 15.71 15.35 13,100 67,350 -2.1
26/08/2011
15.39
 100,870 15.39 15.55 15.39 23,640 42,150 -0.7
25/08/2011
15.39
 20,810 15.39 15.51 15.39 50 1,000 -0.0
24/08/2011
15.39
 163,640 15.47 15.71 15.39 85,360 107,670 -0.9
23/08/2011
15.47
 64,000 15.71 16.00 15.47 30 1,990 -0.1
22/08/2011
15.71
 94,420 15.19 15.71 15.11 0 30,830 -1.2
19/08/2011
15.19
 52,640 15.55 15.55 14.98 10,000 34,590 -0.9
18/08/2011
15.55
 164,600 15.15 15.55 15.15 97,510 5,670 3.5
17/08/2011
15.15
 55,010 14.90 15.15 14.78 1,960 12,130 -0.4
16/08/2011
14.90
 31,810 14.98 15.11 14.86 52,700 61,050 -0.3
15/08/2011
14.98
 7,410 14.86 14.98 14.78 70 120 -0.0
12/08/2011
14.86
 28,190 14.74 15.11 14.74 670 17,300 -0.6
11/08/2011
14.74
 40,950 14.78 14.78 14.58 1,360 32,990 -1.1
10/08/2011
14.78
 233,060 15.19 15.39 14.78 1,000 223,400 -8.2
09/08/2011
15.19
 116,280 15.71 15.71 14.98 167,510 62,340 4.0
08/08/2011
15.71
 163,950 16.24 16.24 15.71 50,000 128,990 -3.1
05/08/2011
16.24
 112,510 16.32 16.36 16.24 80,000 80,000 -0.0
04/08/2011
16.32
 85,440 16.20 16.40 16.16 60,000 45,040 0.6
03/08/2011
16.20
 75,130 16.08 16.20 16.04 70,900 26,960 1.8
02/08/2011
16.08
 144,360 15.96 16.20 15.83 124,350 10,750 4.5
01/08/2011
15.96
 144,460 15.92 16.24 15.92 164,160 86,510 3.1
29/07/2011
15.92
 169,170 16.16 16.16 15.92 115,920 103,880 0.5
28/07/2011
16.16
 196,320 16.32 16.40 16.16 96,480 128,000 -1.3
27/07/2011
16.32
 140,310 16.28 16.48 16.08 49,300 52,330 -0.1
26/07/2011
16.28
 220,310 16.81 16.81 16.20 81,300 179,120 -3.9
25/07/2011
16.81
 146,510 16.89 16.89 16.20 125,840 84,860 1.7
22/07/2011
16.89
 171,230 16.24 17.01 16.24 141,120 64,770 3.2
21/07/2011
16.24
 160,200 16.28 16.32 16.16 120,080 63,870 2.3
20/07/2011
16.28
 112,280 15.67 16.28 15.63 101,680 28,800 2.9
19/07/2011
15.67
 18,590 15.79 15.79 15.59 9,110 9,170 -0.0
18/07/2011
15.79
 6,663 15.83 15.87 15.67 39,720 18,100 0.8
15/07/2011
15.83
 161,670 15.96 15.96 15.63 91,140 81,380 0.4
14/07/2011
15.96
 104,470 16.08 16.08 15.87 52,960 61,360 -0.3
13/07/2011
16.08
 159,400 16.28 16.60 16.00 112,150 117,980 -0.2
12/07/2011
16.28
 237,800 16.20 16.81 16.16 189,060 162,550 1.1
11/07/2011
16.20
 82,140 16.44 16.48 16.20 52,000 21,200 1.2
08/07/2011
16.44
 376,700 16.44 16.44 15.79 258,530 152,100 4.2
07/07/2011
16.44
 110,070 16.28 16.93 16.00 63,320 59,050 0.2
06/07/2011
16.28
 41,000 16.68 17.09 16.20 10,390 12,050 -0.1
05/07/2011
16.68
 92,070 16.04 16.81 16.60 5,000 56,770 -2.1
04/07/2011
16.04
 215,510 15.31 16.04 14.98 8,900 119,930 -4.3
01/07/2011
15.31
 127,230 16.00 16.00 15.27 12,840 91,170 -3.0
30/06/2011
16.00
 239,280 16.81 16.81 16.00 224,150 390,710 -6.7
29/06/2011
16.81
 199,980 17.09 17.09 16.77 160,160 180,690 -0.9
28/06/2011
17.09
 49,290 17.21 17.41 17.05 8,240 33,680 -1.1
27/06/2011
17.21
 107,020 17.54 17.62 17.21 140 95,650 -4.1
24/06/2011
17.54
 60,890 17.78 17.82 17.45 1,590 43,660 -1.8
23/06/2011
17.78
 102,030 18.10 18.10 17.78 61,800 73,130 -0.5
22/06/2011
18.10
 95,030 18.10 18.22 17.94 67,090 88,690 -1.0
21/06/2011
18.10
 125,010 17.82 18.18 17.82 19,700 111,510 -4.1
20/06/2011
17.82
 101,500 17.94 18.43 17.82 50 82,770 -3.7
17/06/2011
17.94
 426,960 18.79 18.83 17.86 147,500 412,220 -12.0
16/06/2011
18.79
 175,260 18.75 18.79 18.71 97,390 161,490 -3.0
15/06/2011
18.75
 120,870 18.63 18.83 18.63 71,430 107,810 -1.7
14/06/2011
18.63
 139,350 19.11 19.44 18.63 51,600 106,470 -2.6
13/06/2011
19.11
 71,400 19.64 19.64 19.11 19,530 55,900 -1.7
10/06/2011
19.64
 114,130 19.76 19.84 19.28 50,200 98,040 -2.3
09/06/2011
19.76
 41,880 19.76 19.84 19.68 24,900 16,240 0.4
08/06/2011
19.76
 147,780 19.84 20.25 19.56 90,330 99,280 -0.4
07/06/2011
19.84
 169,990 19.24 20.01 19.80 152,530 124,790 1.4
06/06/2011
19.24
 179,320 19.64 19.84 19.03 145,000 175,870 -1.5
03/06/2011
19.64
 211,850 20.65 20.65 19.64 155,210 145,600 0.5
02/06/2011
20.65
 151,710 19.68 20.65 19.84 120,660 80,020 2.0
01/06/2011
19.68
 288,370 19.03 19.68 18.67 247,310 244,730 0.1
31/05/2011
19.03
 144,110 19.03 19.03 18.39 136,010 122,680 0.6
30/05/2011
19.03
 147,340 19.03 19.24 18.22 131,310 108,550 1.1
27/05/2011
19.03
 232,920 18.63 19.03 18.63 132,390 206,830 -3.5
26/05/2011
18.63
 235,160 18.47 19.03 17.58 158,850 192,300 -1.5
25/05/2011
18.47
 315,030 19.44 19.44 18.47 249,110 213,050 1.6
24/05/2011
19.44
 128,330 19.84 19.84 19.32 111,670 95,640 0.8
23/05/2011
19.84
 174,010 20.25 20.25 19.84 199,190 108,380 4.5
20/05/2011
20.25
 119,700 20.86 20.86 20.25 61,300 72,960 -0.6
19/05/2011
20.86
 46,040 20.86 20.86 20.65 36,310 1,700 1.8
18/05/2011
20.86
 121,220 20.45 20.86 20.21 95,330 50,110 2.3
17/05/2011
20.45
 128,660 20.25 20.65 20.05 114,000 92,200 1.1
16/05/2011
20.25
 173,680 20.65 20.86 20.25 92,810 141,070 -2.4
13/05/2011
20.65
 171,800 20.65 20.86 20.65 153,000 79,320 3.8
12/05/2011
20.65
 68,620 20.86 21.06 20.65 118,410 101,620 0.9
11/05/2011
20.86
 176,900 21.26 21.26 20.86 117,710 121,420 -0.2
10/05/2011
21.26
 149,610 21.06 21.26 20.86 189,310 152,900 1.9
09/05/2011
21.06
 171,010 20.86 21.26 20.65 142,030 128,750 0.7
06/05/2011
20.86
 107,610 21.26 21.26 20.86 53,750 84,630 -1.6
05/05/2011
21.26
 115,100 21.06 21.26 20.86 78,210 10,500 3.5
04/05/2011
21.06
 124,990 20.65 21.26 20.45 145,140 63,470 4.2
29/04/2011
20.65
 52,700 20.65 20.86 20.65 48,290 7,100 2.1
28/04/2011
20.65
 34,590 20.86 20.86 20.25 174,280 161,380 0.7
27/04/2011
20.86
 107,170 20.86 20.86 20.25 64,940 65,690 -0.0
26/04/2011
20.86
 56,840 20.65 20.86 20.65 53,480 0 2.8
25/04/2011
20.65
 64,180 20.05 20.86 20.25 34,280 41,210 -0.4
22/04/2011
20.05
 49,020 20.86 20.86 20.05 21,120 29,960 -0.4
21/04/2011
20.86
 37,260 20.86 20.86 20.65 34,280 6,600 1.4
20/04/2011
20.86
 60,420 20.86 21.06 20.65 94,900 96,770 -0.1
19/04/2011
20.86
 65,670 20.45 20.86 20.25 46,690 32,650 0.7
18/04/2011
20.45
 20,483 21.46 21.46 20.45 26,580 161,320 -6.9

Chính sách bảo mật | Điều khoản sử dụng |