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)
25/01/2010
22.99
 209,700 22.99 23.38 22.99 90,100 22,300 4.0
22/01/2010
22.99
 200,130 23.38 23.77 22.80 89,170 38,000 3.1
21/01/2010
23.38
 215,190 23.58 23.97 23.38 131,700 2,120 7.8
20/01/2010
23.58
 255,340 24.75 24.75 23.58 67,240 187,500 -7.4
19/01/2010
24.75
 190,540 23.58 24.75 24.36 55,880 26,910 1.8
18/01/2010
23.58
 194,500 24.75 24.75 23.58 91,280 30,000 3.8
15/01/2010
24.75
 155,100 25.33 25.33 24.75 64,800 69,370 -0.3
14/01/2010
25.33
 76,820 25.33 25.72 25.33 15,890 0 1.0
13/01/2010
25.33
 215,090 25.13 25.52 24.55 46,070 26,280 1.3
12/01/2010
25.13
 218,830 25.91 26.11 25.13 111,860 25,000 5.8
11/01/2010
25.91
 124,180 26.50 26.69 25.72 23,360 0 1.6
08/01/2010
26.50
 364,810 26.89 27.28 26.50 23,010 6,180 1.2
07/01/2010
26.89
 226,570 26.89 27.08 26.50 52,380 2,560 3.4
06/01/2010
26.89
 235,780 27.28 27.47 26.50 37,620 16,990 1.4
05/01/2010
27.28
 422,770 27.47 28.84 26.50 182,880 230 13.4
04/01/2010
27.47
 617,810 26.30 27.47 26.30 203,720 185,860 1.3
31/12/2009
26.30
 489,910 26.50 26.69 25.91 70 21,770 0
30/12/2009
26.50
 938,950 25.72 26.50 25.13 3,260 0 0
29/12/2009
25.72
 374,560 26.30 26.30 25.33 8,340 1,000 0
28/12/2009
26.30
 360,520 26.30 26.30 25.33 6,730 1,090 0
25/12/2009
26.30
 688,180 26.11 26.50 25.52 50,580 0 0
24/12/2009
26.11
 651,930 25.13 26.11 24.75 247,700 10,970 0
23/12/2009
25.13
 467,690 23.97 25.13 24.55 130,940 28,860 0
22/12/2009
23.97
 308,210 22.99 23.97 23.97 128,470 192,050 0
21/12/2009
22.99
 159,870 22.02 22.99 22.60 32,430 29,910 0
18/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
18/12/2009
22.02
 774,350 23.09 24.16 22.02 171,750 655,290 0
17/12/2009
23.09
 305,550 23.24 23.24 22.50 89,440 81,000 0
16/12/2009
23.24
 422,840 24.40 24.40 23.24 96,750 173,170 0
15/12/2009
24.40
 274,130 24.26 24.40 24.26 132,170 54,560 0
14/12/2009
24.26
 95,020 23.24 24.26 23.24 6,080 100 0
11/12/2009
23.24
 297,510 23.38 23.67 22.94 139,120 0 0
10/12/2009
23.38
 274,350 23.53 23.97 23.38 93,150 128,930 0
09/12/2009
23.53
 178,110 24.55 24.55 23.53 46,820 57,830 0
08/12/2009
24.55
 210,720 24.70 24.70 23.97 74,500 62,940 0
07/12/2009
24.70
 135,470 24.55 25.13 24.40 29,370 67,850 0
04/12/2009
24.55
 369,430 24.55 25.43 24.26 149,350 278,970 0
03/12/2009
24.55
 315,400 24.99 25.28 24.40 128,770 188,610 0
02/12/2009
24.99
 390,100 26.01 26.01 24.84 179,310 128,840 0
01/12/2009
26.01
 263,520 25.72 26.45 25.72 148,100 6,130 0
30/11/2009
25.72
 279,680 24.55 25.72 24.84 158,680 52,280 0
27/11/2009
24.55
 275,290 23.38 24.55 22.50 64,640 7,180 0
26/11/2009
23.38
 658,330 24.40 24.40 23.24 268,270 74,750 0
25/11/2009
24.40
 429,670 25.57 25.72 24.40 60,750 25,700 0
24/11/2009
25.57
 235,240 26.01 26.16 25.13 98,220 2,040 0
23/11/2009
26.01
 260,450 27.18 27.18 25.87 20,160 7,340 0
20/11/2009
27.18
 607,970 27.33 27.62 27.03 401,490 37,580 0
19/11/2009
27.33
 590,710 26.60 27.47 26.30 377,330 2,780 0
18/11/2009
26.60
 429,780 25.57 26.60 25.13 164,870 4,430 0
17/11/2009
25.57
 348,800 24.55 25.57 24.55 83,090 1,520 0
16/11/2009
24.55
 212,010 24.26 24.70 24.11 65,440 15,740 0
13/11/2009
24.26
 241,660 24.70 24.70 24.26 52,580 64,900 0
12/11/2009
24.70
 208,660 23.67 24.84 23.82 25,010 400 0
11/11/2009
23.67
 199,840 23.09 23.67 23.09 67,690 140 0
10/11/2009
23.09
 305,920 23.24 23.82 22.80 87,270 175,020 0
09/11/2009
23.24
 305,480 24.40 24.40 23.24 80,670 6,550 0
06/11/2009
24.40
 337,990 25.13 25.43 24.40 54,430 142,000 0
05/11/2009
25.13
 473,900 24.84 25.57 24.84 81,470 366,990 0
04/11/2009
24.84
 431,660 24.55 25.43 23.97 167,190 600 0
03/11/2009
24.55
 686,120 25.72 25.72 24.55 21,080 39,410 0
02/11/2009
25.72
 282,670 27.03 27.03 25.72 42,190 43,970 0
30/10/2009
27.03
 310,910 26.89 27.18 26.74 25,310 12,500 0
29/10/2009
26.89
 456,610 27.47 27.47 26.16 50,380 15,930 0
28/10/2009
27.47
 262,000 26.89 27.62 27.03 83,250 10,640 0
27/10/2009
26.89
 392,900 27.47 27.47 26.60 63,000 2,500 0
26/10/2009
27.47
 304,940 28.06 28.50 27.33 79,060 5,130 0
23/10/2009
28.06
 743,220 28.20 28.35 28.06 218,900 34,570 0
22/10/2009
28.20
 679,370 28.79 28.79 28.06 64,100 81,910 0
21/10/2009
28.79
 1,102,610 27.91 28.79 28.06 283,040 6,500 0
20/10/2009
27.91
 252,150 28.06 28.50 27.91 44,200 160 0
19/10/2009
28.06
 158,280 28.35 28.35 28.06 24,670 48,620 0
16/10/2009
28.35
 394,210 28.35 28.64 28.20 35,440 18,000 0
15/10/2009
28.35
 1,817,050 28.35 29.52 28.35 238,980 8,190 0
14/10/2009
28.35
 299,030 28.06 28.35 28.06 115,930 1,700 0
13/10/2009
28.06
 236,850 28.35 28.35 28.06 162,910 770 0
12/10/2009
28.35
 366,430 28.20 28.50 28.06 203,150 8,190 0
09/10/2009
28.20
 225,750 28.06 28.35 28.06 119,610 15,560 0
08/10/2009
28.06
 189,820 27.91 28.20 27.77 142,970 1,810 0
07/10/2009
27.91
 166,030 27.47 28.35 27.77 90,060 2,970 0
06/10/2009
27.47
 146,610 27.18 27.77 27.33 119,960 26,600 0
05/10/2009
27.18
 183,360 26.74 27.18 26.60 100,140 5,720 0
02/10/2009
26.74
 443,670 27.77 27.77 26.45 192,590 212,660 0
01/10/2009
27.77
 177,980 28.50 28.50 27.77 107,910 28,000 0
30/09/2009
28.50
 293,430 28.50 28.50 27.91 98,640 55,420 0
29/09/2009
28.50
 492,250 27.18 28.50 27.03 133,530 234,310 0
28/09/2009
27.18
 409,980 27.77 27.77 27.03 135,370 165,970 0
25/09/2009
27.77
 385,240 28.06 28.06 27.47 130,710 177,740 0
24/09/2009
28.06
 472,530 28.64 28.64 28.06 123,600 197,000 0
23/09/2009
28.64
 359,340 28.35 28.93 28.35 132,920 6,300 0
22/09/2009
28.35
 517,020 28.64 28.79 28.20 193,390 90,620 0
21/09/2009
28.64
 445,730 28.64 29.08 28.64 194,700 70,960 0
18/09/2009
28.64
 551,980 28.93 28.93 28.64 152,130 180,410 0
17/09/2009
28.93
 585,750 29.23 30.69 28.64 83,530 74,570 0
16/09/2009
29.23
 885,230 27.91 29.23 28.06 124,140 119,800 0
15/09/2009
27.91
 211,170 28.20 28.20 27.77 79,000 49,830 0
14/09/2009
28.20
 360,850 28.35 28.35 27.91 141,730 144,290 0
11/09/2009
28.35
 573,820 27.47 28.50 28.06 256,860 28,430 0
10/09/2009
27.47
 210,750 27.18 27.47 27.03 142,860 2,980 0
09/09/2009
27.18
 243,340 27.18 27.62 26.74 85,740 51,000 0
08/09/2009
27.18
 197,100 26.01 27.18 26.74 21,460 2,850 0
07/09/2009
26.01
 190,950 26.74 26.74 25.57 7,610 20,710 0

Chính sách bảo mật | Điều khoản sử dụng |