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)
15/04/2011
21.46
 172,660 21.67 21.87 21.46 155,500 65,570 4.8
14/04/2011
21.67
 99,540 21.67 21.67 21.26 95,520 7,370 4.7
13/04/2011
21.67
 290,230 21.87 22.07 21.06 276,250 46,770 12.4
08/04/2011
21.87
 245,070 21.06 21.87 20.86 167,410 19,870 7.9
07/04/2011
21.06
 222,470 20.86 21.26 20.65 188,150 21,550 8.7
06/04/2011
20.86
 126,870 20.45 20.86 20.25 95,430 1,810 4.7
05/04/2011
20.45
 61,020 20.45 20.45 20.25 52,610 4,590 2.4
04/04/2011
20.45
 129,370 20.25 20.45 20.17 123,700 30,660 4.7
01/04/2011
20.25
 44,820 20.21 20.25 20.17 41,900 0 2.1
31/03/2011
20.21
 61,310 20.05 20.25 20.09 35,280 3,310 1.6
30/03/2011
20.05
 78,360 20.05 20.25 19.96 52,290 6,190 2.3
29/03/2011
20.05
 164,020 20.01 20.45 20.05 115,790 50,560 3.2
28/03/2011
20.01
 37,670 20.25 20.45 19.84 17,120 220 0.8
25/03/2011
20.25
 93,440 20.21 20.25 20.05 64,390 18,100 2.3
24/03/2011
20.21
 226,190 21.26 21.26 20.21 22,870 50,000 -1.4
23/03/2011
21.26
 178,980 21.06 21.26 20.86 133,090 5,240 6.7
22/03/2011
21.06
 170,820 20.25 21.26 20.09 72,900 12,960 3.0
21/03/2011
20.25
 155,750 19.64 20.25 19.72 62,260 54,560 0.4
18/03/2011
19.64
 495,680 20.01 20.17 19.03 58,410 473,390 -20.0
17/03/2011
20.01
 284,260 19.88 20.05 19.72 114,320 218,180 -5.1
16/03/2011
19.88
 243,800 20.13 20.65 19.84 81,800 219,670 -6.8
15/03/2011
20.13
 196,520 21.06 21.06 20.13 46,600 151,110 -5.2
14/03/2011
21.06
 171,270 22.07 22.07 21.06 50,770 53,740 -0.2
11/03/2011
22.07
 457,730 22.27 23.08 21.87 186,300 206,050 -1.0
10/03/2011
22.27
 198,020 21.26 22.27 20.65 150,090 2,360 8.0
09/03/2011
21.26
 166,000 20.86 21.26 20.65 119,850 41,580 4.1
08/03/2011
20.86
 195,910 20.65 21.46 20.65 136,140 680 7.0
07/03/2011
20.65
 124,660 20.05 20.65 20.05 75,370 0 3.8
04/03/2011
20.05
 114,080 20.01 20.21 19.96 65,880 53,990 0.6
03/03/2011
20.01
 84,910 19.92 20.01 19.44 69,540 690 3.4
02/03/2011
19.92
 74,370 20.45 20.45 19.60 33,170 10,410 1.1
01/03/2011
20.45
 115,080 19.64 20.45 19.44 43,210 7,010 1.8
28/02/2011
19.64
 123,350 20.01 20.86 19.64 20,250 75,800 -2.7
25/02/2011
20.01
 190,510 20.01 20.01 19.28 46,650 116,100 -3.4
24/02/2011
20.01
 319,070 21.06 21.06 20.01 75,970 225,860 -7.4
23/02/2011: Cổ tức tiền mặt tỉ lệ: 20%
23/02/2011
21.06
 224,540 20.65 21.46 20.65 119,550 101,540 0.9
22/02/2011
20.65
 426,690 21.04 21.04 20.26 192,080 217,430 -1.3
21/02/2011
21.04
 531,580 22.02 22.02 21.04 341,700 7,230 18.2
18/02/2011
22.02
 188,330 22.60 22.60 22.02 144,250 6,280 7.9
17/02/2011
22.60
 420,520 22.41 22.60 22.02 312,080 100 17.9
16/02/2011
22.41
 363,520 22.80 23.19 22.41 256,530 31,070 13.2
15/02/2011
22.80
 228,750 21.82 22.80 21.24 115,870 100,970 0.8
14/02/2011
21.82
 219,940 22.60 22.60 21.82 17,750 106,060 -5.0
11/02/2011
22.60
 259,670 22.80 22.99 22.21 53,550 46,620 0.4
10/02/2011
22.80
 335,400 22.99 23.19 22.60 155,400 30,480 7.4
09/02/2011
22.99
 573,140 22.60 23.58 22.80 217,600 50,950 10.0
08/02/2011
22.60
 542,060 21.63 22.60 22.21 378,230 126,250 14.6
28/01/2011
21.63
 473,150 21.43 21.63 21.24 381,850 26,550 19.6
27/01/2011
21.43
 277,260 21.04 21.63 20.85 191,740 1,100 10.4
26/01/2011
21.04
 140,320 20.85 21.24 20.65 89,130 23,680 3.5
25/01/2011
20.85
 135,630 20.85 21.04 20.65 110,820 2,250 5.8
24/01/2011
20.85
 147,350 21.63 21.63 20.85 59,130 18,560 2.2
21/01/2011
21.63
 290,010 21.43 21.63 21.24 145,010 10,700 7.4
20/01/2011
21.43
 316,180 21.63 21.82 21.43 260,660 4,740 14.1
19/01/2011
21.63
 756,950 20.85 21.82 20.85 345,330 96,630 13.5
18/01/2011
20.85
 307,910 20.46 20.85 20.46 144,510 36,050 5.8
17/01/2011
20.46
 184,890 20.46 20.65 20.26 162,240 19,570 7.5
14/01/2011
20.46
 367,860 20.26 20.65 20.26 341,810 4,410 17.6
13/01/2011
20.26
 306,850 19.87 20.26 19.68 272,330 122,530 7.7
12/01/2011
19.87
 411,520 19.87 19.87 19.48 376,980 274,380 5.2
11/01/2011
19.87
 192,650 20.07 20.07 19.68 181,430 76,180 5.4
10/01/2011
20.07
 229,460 19.87 20.07 19.87 205,460 186,900 1.0
07/01/2011
19.87
 174,790 20.26 20.46 19.87 144,760 25,120 6.2
06/01/2011
20.26
 105,340 20.46 20.46 20.26 102,340 0 5.3
05/01/2011
20.46
 154,300 20.46 20.65 20.26 151,390 13,170 7.2
04/01/2011
20.46
 181,240 20.65 20.65 20.26 157,510 38,920 6.2
31/12/2010
20.65
 339,580 20.65 20.65 20.26 282,910 38,700 12.9
30/12/2010
20.65
 339,220 20.46 20.65 20.26 298,230 44,000 13.4
29/12/2010
20.46
 225,010 20.46 20.65 20.26 420,360 382,660 2.0
28/12/2010
20.46
 354,460 20.46 20.85 20.26 287,440 79,880 10.9
27/12/2010
20.46
 283,870 20.46 20.46 20.26 249,510 1,000 13.0
24/12/2010
20.46
 211,840 20.46 20.65 20.26 206,350 28,220 9.4
23/12/2010
20.46
 264,840 20.46 20.46 20.26 255,680 10,500 12.8
22/12/2010
20.46
 305,610 20.85 20.85 20.46 185,520 50,000 7.1
21/12/2010
20.85
 226,930 20.65 21.04 20.26 495,820 327,200 9.0
20/12/2010
20.65
 282,310 21.04 21.82 20.46 63,440 480 3.3
17/12/2010
21.04
 408,510 20.26 21.04 19.87 283,720 14,260 14.4
16/12/2010
20.26
 168,560 20.65 20.65 20.07 121,630 26,450 5.0
15/12/2010
20.65
 517,980 20.26 20.85 20.07 417,160 74,300 18.1
14/12/2010
20.26
 356,790 20.46 20.46 19.68 541,708 280,548 13.5
13/12/2010
20.46
 577,870 19.87 20.65 19.87 268,190 67,590 10.5
10/12/2010
19.87
 221,310 19.48 19.87 19.41 192,410 1,000 9.6
09/12/2010
19.48
 85,040 19.29 19.48 19.09 60,220 0 3.0
08/12/2010
19.29
 107,540 19.48 19.68 19.17 91,160 32,920 2.9
07/12/2010
19.48
 258,260 19.87 19.87 19.48 236,260 109,240 6.4
06/12/2010
19.87
 432,520 19.87 20.07 19.48 443,320 400,790 2.2
03/12/2010
19.87
 583,550 19.68 20.07 19.48 429,490 193,230 12.0
02/12/2010
19.68
 186,620 19.68 19.87 19.45 108,190 148,740 -2.1
01/12/2010
19.68
 309,750 19.48 19.68 19.29 259,610 184,360 3.8
30/11/2010
19.48
 357,070 19.48 20.07 19.45 242,860 109,310 6.7
29/11/2010
19.48
 291,900 19.17 19.48 18.24 261,480 152,660 5.3
26/11/2010
19.17
 221,350 19.17 19.48 19.09 422,170 344,830 3.8
25/11/2010
19.17
 260,710 19.48 19.68 19.17 200,400 154,750 2.3
24/11/2010
19.48
 334,850 19.21 19.48 18.74 262,810 151,010 5.6
23/11/2010
19.21
 347,370 18.32 19.21 18.35 266,250 245,200 1.1
22/11/2010
18.32
 298,370 18.04 18.32 17.54 204,500 215,930 -0.6
19/11/2010
18.04
 331,330 18.04 18.55 17.96 157,520 249,060 -4.3
18/11/2010
18.04
 135,850 18.04 18.63 18.04 66,210 79,650 -0.6
17/11/2010
18.04
 328,440 18.98 19.02 18.04 423,620 441,420 -0.8
16/11/2010
18.98
 178,680 19.48 19.68 18.98 147,430 19,940 6.3

Chính sách bảo mật | Điều khoản sử dụng |