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
(2024-10-23) 		-2.30 -8.90% 74,602,000 -11,127,756 -278.9
23.10
25.90
23.55
2 tháng
(2024-09-23) 		-3.30 -12.29% 171,357,300 -16,691,356 -429.3
23.10
28.05
23.55
3 tháng
(2024-08-26) 		-4.05 -14.67% 233,927,800 -22,894,756 -596.9
23.10
28.05
23.55
6 tháng
(2024-05-27) 		-8.40 -26.29% 467,456,800 -36,232,091 -991.3
23.10
32.45
23.55
12 tháng
(2023-11-28) 		-3.75 -13.74% 1,125,716,900 -70,073,299 -2,062.2
23.10
34.90
23.55
24 tháng
(2022-12-05) 		6.75 40.18% 2,355,589,900 -35,817,956 -1,342.4
16.50
34.90
23.55
36 tháng
(2021-12-08) 		1.96 9.07% 4,409,363,900 29,731,360 -272.9
12.75
34.90
23.55
60 tháng
(2019-12-19) 		12.03 104.51% 7,826,169,840 -30,208,440 -1,136.1
5.11
34.90
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2010
19.48
 325,020 20.07 20.07 19.48 287,480 65,190 11.2
12/11/2010
20.07
 407,970 20.26 20.26 19.48 391,390 66,000 16.6
11/11/2010
20.26
 530,500 19.48 20.46 19.41 347,370 50,330 15.3
10/11/2010
19.48
 199,440 19.48 19.68 19.09 149,860 62,400 4.4
09/11/2010
19.48
 327,120 20.07 20.26 19.45 491,140 293,610 9.9
08/11/2010
20.07
 589,170 19.13 20.07 19.09 419,240 42,030 19.2
05/11/2010
19.13
 310,680 18.24 19.13 18.24 105,870 0 5.2
04/11/2010
18.24
 295,370 17.73 18.24 17.61 159,760 6,840 7.1
03/11/2010
17.73
 144,440 17.57 17.73 17.57 121,260 2,080 5.4
02/11/2010
17.57
 146,130 17.85 17.85 17.54 74,400 120 3.4
01/11/2010
17.85
 83,890 17.57 17.85 17.26 78,430 4,350 3.4
29/10/2010
17.57
 80,700 17.54 17.57 17.50 302,450 286,780 0.7
28/10/2010
17.54
 89,020 17.54 17.57 17.46 68,260 10,230 2.6
27/10/2010
17.54
 162,290 17.54 17.54 17.34 104,490 30,930 3.3
26/10/2010
17.54
 241,700 17.50 17.57 17.15 107,300 270 4.8
25/10/2010
17.50
 160,880 17.34 17.50 17.11 77,820 0 3.5
22/10/2010
17.34
 266,120 17.15 17.34 16.80 157,990 3,830 6.8
21/10/2010
17.15
 164,720 16.83 17.15 16.60 113,210 57,900 2.5
20/10/2010
16.83
 189,340 17.11 17.11 16.80 77,800 8,900 3.0
19/10/2010
17.11
 132,440 17.11 17.11 16.95 99,050 44,860 2.4
18/10/2010
17.11
 152,440 16.87 17.22 16.87 67,860 29,740 1.7
15/10/2010
16.87
 145,710 16.91 16.91 16.76 121,190 84,370 1.6
14/10/2010
16.91
 46,570 16.80 17.11 16.91 43,610 8,570 1.5
13/10/2010
16.80
 105,300 16.76 16.80 16.60 86,220 47,260 1.7
12/10/2010
16.76
 46,240 16.99 16.99 16.76 17,550 1,490 0.7
11/10/2010
16.99
 111,320 17.03 17.03 16.76 59,140 80,440 -0.9
08/10/2010
17.03
 111,780 17.07 17.07 16.95 86,350 28,530 2.5
07/10/2010
17.07
 113,690 17.07 17.15 16.95 99,230 58,620 1.8
06/10/2010
17.07
 305,700 16.76 17.07 16.76 248,400 204,740 1.9
05/10/2010
16.76
 198,900 16.76 16.76 16.44 171,690 99,320 3.1
04/10/2010
16.76
 246,560 16.76 16.80 16.68 229,970 75,920 6.6
01/10/2010
16.76
 76,010 16.91 16.91 16.72 45,300 43,250 0.1
30/09/2010
16.91
 160,610 16.76 16.95 16.37 159,290 26,640 5.7
29/09/2010
16.76
 69,950 16.76 16.80 16.68 33,550 42,120 -0.4
28/09/2010
16.76
 120,600 16.76 16.80 16.72 68,090 53,130 0.6
27/09/2010
16.76
 43,670 16.80 17.34 16.76 3,930 13,580 -0.4
24/09/2010
16.80
 70,330 16.87 16.87 16.72 0 58,540 -2.5
23/09/2010
16.87
 163,610 16.87 17.03 16.72 92,730 50,960 1.8
22/09/2010
16.87
 145,020 16.76 17.15 16.76 94,280 57,510 1.6
21/09/2010
16.76
 361,700 17.54 17.61 16.76 215,290 281,320 -2.8
20/09/2010
17.54
 97,710 17.34 17.93 17.26 36,480 21,350 0.7
17/09/2010
17.34
 103,710 17.07 17.34 17.07 82,580 25,500 2.5
16/09/2010
17.07
 102,690 16.95 17.07 16.95 71,510 0 3.1
15/09/2010
16.95
 160,180 16.76 16.95 16.72 123,670 8,460 5.0
14/09/2010
16.76
 113,560 16.76 16.76 16.56 76,940 9,380 2.9
13/09/2010
16.76
 208,120 16.48 17.11 16.48 174,320 78,000 4.1
10/09/2010
16.48
 195,840 17.34 17.54 16.48 92,990 61,840 1.4
09/09/2010
17.34
 131,280 17.19 17.54 17.26 115,300 34,350 3.6
08/09/2010
17.19
 290,210 17.11 17.22 17.11 229,100 215,230 0.6
07/09/2010
17.11
 178,050 17.15 17.34 17.07 119,630 60,870 2.6
06/09/2010
17.15
 310,480 18.00 18.00 17.15 37,070 272,030 -10.5
01/09/2010
18.00
 153,400 18.00 18.24 17.73 145,160 31,250 5.3
31/08/2010
18.00
 343,360 17.15 18.00 17.15 329,760 111,220 9.9
30/08/2010
17.15
 330,950 16.56 17.34 17.15 199,400 137,190 2.7
27/08/2010
16.56
 237,640 16.56 16.60 16.17 162,840 81,920 3.4
26/08/2010
16.56
 348,570 15.78 16.56 15.98 258,970 143,020 4.8
25/08/2010
15.78
 359,220 15.59 15.78 15.00 307,650 103,760 8.1
24/08/2010
15.59
 261,130 16.41 16.41 15.59 48,870 20,750 1.1
23/08/2010
16.41
 19,290 16.95 16.95 16.41 3,480 6,290 -0.1
20/08/2010
16.95
 245,280 16.44 16.95 16.37 210,950 172,370 1.7
19/08/2010
16.44
 114,420 16.68 16.76 16.44 75,640 92,450 -0.7
18/08/2010
16.68
 71,870 17.03 17.03 16.68 51,560 4,050 2.0
17/08/2010
17.03
 211,110 16.76 17.03 16.56 129,180 2,510 5.5
16/08/2010
16.76
 114,640 16.52 17.26 16.52 27,460 7,590 0.9
13/08/2010
16.52
 291,040 16.17 16.76 16.21 693,960 78,560 25.9
12/08/2010
16.17
 429,030 16.68 16.68 16.17 388,000 44,430 14.4
11/08/2010
16.68
 221,580 16.37 16.76 16.37 155,700 81,740 3.1
10/08/2010
16.37
 252,610 17.03 17.03 16.25 142,230 135,670 0.3
09/08/2010
17.03
 118,540 17.07 17.19 16.83 43,470 1,500 1.8
06/08/2010
17.07
 86,750 17.03 17.07 16.95 43,570 35,640 0.3
05/08/2010
17.03
 171,700 17.15 17.15 17.03 86,870 93,800 -0.3
04/08/2010
17.15
 81,560 17.50 17.50 16.95 33,260 45,960 -0.6
03/08/2010
17.50
 147,070 17.61 17.65 17.50 66,470 85,590 -0.9
02/08/2010
17.61
 98,400 17.93 17.93 17.61 27,430 57,800 -1.4
30/07/2010
17.93
 122,080 18.20 18.20 17.93 1,140 48,380 -2.2
29/07/2010
18.20
 266,110 18.12 18.35 18.12 244,500 147,760 4.5
28/07/2010
18.12
 78,180 18.28 18.28 18.08 20,000 8,740 0.5
27/07/2010
18.28
 197,040 18.32 18.39 18.28 128,800 139,540 -0.5
26/07/2010
18.32
 45,920 18.32 18.43 18.28 7,850 7,280 0.0
23/07/2010
18.32
 75,340 18.32 18.39 18.24 16,000 43,150 -1.3
22/07/2010
18.32
 134,880 18.39 18.43 18.32 74,780 97,180 -1.1
21/07/2010
18.39
 106,000 18.55 18.70 18.35 22,510 35,430 -0.6
20/07/2010
18.55
 158,960 18.70 18.70 18.55 10,890 110,670 -4.8
19/07/2010
18.70
 144,470 18.78 18.78 18.59 51,440 64,900 -0.6
16/07/2010
18.78
 178,370 18.70 18.82 18.63 48,480 100,020 -2.5
15/07/2010
18.70
 106,300 18.63 18.86 18.59 25,000 38,010 -0.6
14/07/2010
18.63
 81,770 18.78 18.90 18.63 3,440 30,580 -1.3
13/07/2010
18.78
 172,380 18.51 18.86 18.67 85,220 87,860 -0.1
12/07/2010
18.51
 33,780 18.59 18.63 18.51 11,450 670 0.5
09/07/2010
18.59
 153,710 18.70 18.70 18.59 12,100 81,520 -3.3
08/07/2010
18.70
 139,550 18.20 18.78 18.51 34,800 27,010 0.4
07/07/2010
18.20
 224,590 19.09 19.13 18.20 37,310 20,260 0.8
06/07/2010
19.09
 183,660 19.33 19.33 19.06 148,600 74,630 3.6
05/07/2010
19.33
 245,540 19.17 19.41 19.21 193,810 104,180 4.4
02/07/2010
19.17
 134,760 19.37 19.41 19.17 64,500 86,540 -1.1
01/07/2010
19.37
 308,480 19.87 19.87 19.37 207,400 90,660 5.8
30/06/2010
19.87
 479,170 19.41 19.87 19.02 104,380 145,160 -2.0
29/06/2010
19.41
 393,580 19.09 19.41 19.09 122,010 139,090 -0.9
28/06/2010
19.09
 208,000 19.02 19.09 18.90 64,730 122,840 -2.8
25/06/2010
19.02
 218,580 19.33 19.33 19.02 117,020 52,700 3.2

Chính sách bảo mật | Điều khoản sử dụng |