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)
24/06/2010
19.33
 108,500 19.29 19.33 19.21 57,720 55,670 0.1
23/06/2010
19.29
 113,480 19.21 19.29 19.09 55,740 0 2.7
22/06/2010
19.21
 132,400 19.17 19.21 18.98 89,870 4,180 4.2
21/06/2010
19.17
 137,070 19.45 19.68 19.17 9,200 105,210 -4.8
18/06/2010
19.45
 416,330 19.21 19.45 19.33 229,710 236,890 -0.4
17/06/2010
19.21
 336,760 18.98 19.21 18.98 440,711 374,231 3.3
16/06/2010
18.98
 148,180 18.94 19.21 18.94 66,830 102,850 -1.8
15/06/2010
18.94
 160,710 19.09 19.09 18.90 77,530 117,730 -2.0
14/06/2010
19.09
 214,080 19.17 19.25 19.09 61,700 140,400 -3.9
11/06/2010
19.17
 203,960 18.82 19.45 19.09 281,261 300,421 -0.9
10/06/2010
18.82
 126,530 18.74 18.86 18.67 48,420 63,800 -0.7
09/06/2010
18.74
 147,040 18.98 19.25 18.74 53,100 67,950 -0.7
08/06/2010
18.98
 230,700 18.59 18.98 18.39 59,000 156,260 -4.6
07/06/2010
18.59
 385,400 19.13 19.13 18.59 190,530 239,520 -2.3
04/06/2010
19.13
 213,900 19.41 19.41 19.09 109,890 93,680 0.8
03/06/2010
19.41
 162,680 19.45 19.48 19.29 67,000 36,440 1.5
02/06/2010
19.45
 229,720 19.68 19.68 19.41 62,630 119,870 -2.9
01/06/2010
19.68
 150,000 19.87 19.87 19.48 55,900 44,640 0.6
31/05/2010
19.87
 159,800 20.07 20.07 19.48 65,370 36,310 1.5
28/05/2010
20.07
 250,690 19.37 20.26 19.87 67,930 77,810 -0.5
27/05/2010
19.37
 329,650 19.37 19.37 19.17 195,920 141,610 2.7
26/05/2010
19.37
 268,500 19.29 19.45 19.21 107,700 202,440 -4.7
25/05/2010
19.29
 288,530 19.09 19.48 18.94 195,890 96,840 4.9
24/05/2010
19.09
 406,980 18.35 19.13 18.35 250,920 74,160 8.7
21/05/2010
18.35
 432,710 19.29 19.29 18.35 172,110 106,740 3.2
20/05/2010
19.29
 224,420 19.09 19.48 18.39 64,150 71,000 -0.4
19/05/2010
19.09
 376,190 19.87 19.87 19.09 112,580 208,010 -4.7
18/05/2010
19.87
 298,850 20.46 20.46 19.87 101,200 100,000 0.1
17/05/2010
20.46
 452,490 21.04 21.04 20.26 172,040 126,850 2.4
14/05/2010
21.04
 319,700 21.43 21.43 21.04 62,200 55,400 0.4
13/05/2010
21.43
 373,540 20.85 21.43 20.85 152,400 50,160 5.5
12/05/2010
20.85
 384,220 21.04 21.04 20.65 201,940 74,630 6.8
11/05/2010
21.04
 190,680 21.04 21.24 20.85 14,280 1,810 0.7
10/05/2010
21.04
 357,650 21.24 21.24 20.85 115,000 4,000 6.0
07/05/2010
21.24
 517,010 21.43 21.43 20.65 55,620 12,130 2.4
06/05/2010
21.43
 190,640 21.63 21.82 21.43 15,260 21,510 -0.3
05/05/2010
21.63
 168,570 21.82 21.82 21.43 19,770 1,840 1.0
04/05/2010
21.82
 236,730 21.63 22.21 21.63 56,670 15,840 2.3
29/04/2010
21.63
 334,660 21.82 22.02 21.63 25,150 27,410 -0.1
28/04/2010
21.82
 374,960 22.21 22.21 21.82 41,270 54,000 -0.7
27/04/2010
22.21
 262,640 22.60 22.60 22.21 152,400 63,650 5.1
26/04/2010
22.60
 500,070 22.60 22.80 22.21 246,150 191,810 3.2
22/04/2010
22.60
 916,030 22.02 22.99 22.60 119,960 61,000 3.4
21/04/2010
22.02
 803,400 21.04 22.02 21.24 21,800 218,720 -11.0
20/04/2010
21.04
 290,420 21.43 21.63 20.85 1,300 162,380 -8.7
19/04/2010
21.43
 266,890 21.63 21.63 21.04 5,760 118,240 -6.2
16/04/2010
21.63
 506,180 21.82 22.21 21.43 13,380 343,150 -18.3
15/04/2010
21.82
 368,280 22.02 22.21 21.82 102,230 167,860 -3.7
14/04/2010
22.02
 643,760 22.02 22.21 21.63 12,050 295,790 -15.9
13/04/2010
22.02
 296,490 22.21 22.21 21.82 1,400 152,340 -8.5
12/04/2010
22.21
 141,940 22.80 22.80 22.21 10,040 62,310 -3.0
09/04/2010
22.80
 265,740 22.41 22.80 22.41 120,580 62,960 3.4
08/04/2010
22.41
 391,650 22.21 22.99 22.21 47,390 137,280 -5.2
07/04/2010
22.21
 119,360 22.41 22.41 22.02 6,850 58,130 -2.9
06/04/2010
22.41
 293,520 22.60 22.80 22.41 104,340 50,380 3.1
05/04/2010
22.60
 139,770 22.60 22.80 22.60 89,860 0 5.2
02/04/2010
22.60
 157,640 22.60 22.80 22.41 109,550 41,660 3.9
01/04/2010
22.60
 283,790 21.82 22.60 21.63 150,420 38,000 6.4
31/03/2010
21.82
 107,400 21.82 22.21 21.82 36,750 17,510 1.1
30/03/2010
21.82
 308,780 22.41 22.41 21.82 10,300 243,400 -13.1
29/03/2010
22.41
 88,630 22.60 22.60 22.21 11,840 14,690 -0.2
26/03/2010
22.60
 146,580 22.41 22.60 22.21 70,550 95,390 -1.4
25/03/2010
22.41
 150,070 22.60 22.60 22.21 15,260 1,260 0.8
24/03/2010
22.60
 160,260 22.60 23.19 22.60 28,090 4,000 1.4
23/03/2010
22.60
 179,610 22.99 22.99 22.60 305,878 291,778 0.8
22/03/2010
22.99
 186,960 23.38 23.38 22.99 14,440 102,340 -5.2
19/03/2010
23.38
 103,310 23.19 23.38 22.99 23,310 11,880 0.7
18/03/2010
23.19
 135,450 22.99 23.19 22.80 410 12,260 -0.7
17/03/2010
22.99
 193,160 23.19 23.38 22.99 6,370 77,500 -4.2
16/03/2010
23.19
 300,680 23.97 23.97 23.19 2,300 45,690 -2.6
15/03/2010
23.97
 209,830 24.36 24.55 23.97 28,150 36,430 -0.5
12/03/2010
24.36
 326,750 24.36 24.55 23.97 33,740 0 2.1
11/03/2010
24.36
 190,140 24.55 24.55 24.36 88,260 36,510 3.2
10/03/2010
24.55
 498,640 24.16 24.55 23.97 243,580 30,300 13.3
09/03/2010
24.16
 291,250 23.97 24.16 23.97 174,840 2,070 10.7
08/03/2010
23.97
 155,290 23.77 24.16 23.77 23,970 1,200 1.4
05/03/2010
23.77
 338,550 23.58 23.77 23.38 235,370 5,580 13.9
04/03/2010
23.58
 419,540 22.80 23.58 22.99 130,370 6,540 7.4
03/03/2010
22.80
 298,100 22.02 22.99 22.21 63,140 23,850 2.2
02/03/2010
22.02
 145,210 22.21 22.41 22.02 61,400 59,570 0.1
01/03/2010
22.21
 204,830 22.02 22.60 22.02 43,210 127,600 -4.8
26/02/2010
22.02
 496,070 22.02 22.41 21.63 352,530 532,370 -10.1
25/02/2010
22.02
 324,110 22.60 22.60 22.02 157,150 296,180 -7.9
24/02/2010
22.60
 198,700 22.41 22.60 22.21 113,410 40,720 4.2
23/02/2010
22.41
 138,450 23.19 23.19 22.41 41,570 51,100 -0.6
22/02/2010
23.19
 127,270 23.19 23.77 22.99 70,810 52,530 1.1
12/02/2010
23.19
 181,550 22.80 23.38 22.99 61,410 10,800 3.0
11/02/2010
22.80
 211,940 21.82 22.80 21.82 89,480 0 5.2
10/02/2010
21.82
 167,710 21.24 22.02 21.63 65,040 15,180 2.8
09/02/2010
21.24
 232,940 22.02 22.21 21.24 30,100 175,460 -8.0
08/02/2010
22.02
 105,880 22.60 22.60 22.02 36,560 45,770 -0.5
05/02/2010
22.60
 180,450 23.19 23.19 22.60 18,390 96,230 -4.5
04/02/2010
23.19
 372,570 22.99 23.38 22.99 26,840 42,960 -1.0
03/02/2010
22.99
 200,910 22.80 23.19 22.80 30,440 27,460 0.2
02/02/2010
22.80
 92,600 22.80 22.99 22.60 45,300 38,300 0.4
01/02/2010
22.80
 84,880 22.60 22.80 22.41 33,660 1,600 1.9
29/01/2010
22.60
 166,940 22.41 22.99 22.41 70,280 70,960 -0.0
28/01/2010
22.41
 189,310 22.60 22.99 22.41 52,430 0 3.0
27/01/2010
22.60
 293,710 23.58 23.58 22.60 75,870 165,340 -5.2
26/01/2010
23.58
 412,170 22.99 23.77 23.38 55,390 129,280 -4.4

Chính sách bảo mật | Điều khoản sử dụng |