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)
04/09/2009
26.74
 292,420 27.33 27.47 26.60 114,290 3,250 0
03/09/2009
27.33
 261,960 27.77 27.77 27.18 129,000 21,540 0
02/09/2009
27.77
 0 27.77 27.77 27.77 0 0 0
01/09/2009
27.77
 277,710 27.91 27.91 27.33 83,540 136,680 0
31/08/2009
27.91
 371,270 27.47 28.06 27.33 63,980 109,440 0
28/08/2009
27.47
 222,150 27.62 27.62 27.33 94,210 121,550 0
27/08/2009
27.62
 141,050 28.06 28.06 27.47 55,270 14,020 0
26/08/2009
28.06
 453,620 26.89 28.20 27.33 6,300 295,500 0
25/08/2009
26.89
 416,240 28.20 28.20 26.89 54,160 140,330 0
24/08/2009
28.20
 588,730 26.89 28.20 27.18 185,380 103,580 0
21/08/2009
26.89
 386,420 25.72 26.89 26.60 188,270 11,030 0
20/08/2009
25.72
 284,800 24.55 25.72 24.84 103,040 300 0
19/08/2009
24.55
 256,510 23.67 24.84 23.97 19,050 5,930 0
18/08/2009
23.67
 70,150 23.53 23.82 23.38 20,440 17,060 0
17/08/2009
23.53
 63,790 24.11 24.11 23.53 5,210 24,530 0
14/08/2009
24.11
 110,660 23.97 24.11 23.67 29,540 43,580 0
13/08/2009
23.97
 194,030 24.11 24.55 23.97 16,250 92,410 0
12/08/2009
24.11
 117,250 23.67 24.11 23.67 47,820 14,930 0
11/08/2009
23.67
 85,860 23.82 23.97 23.67 24,270 38,280 0
10/08/2009
23.82
 142,980 23.38 23.82 23.09 2,520 1,460 0
07/08/2009
23.38
 35,950 23.09 23.38 23.09 7,470 120 0
06/08/2009
23.09
 63,470 23.09 23.38 23.09 40,730 1,130 0
05/08/2009
23.09
 42,820 22.94 23.24 22.94 20,880 15,600 0
04/08/2009
22.94
 149,810 22.94 23.38 22.94 42,490 66,190 0
03/08/2009
22.94
 54,580 22.94 23.24 22.80 18,550 30,920 0
31/07/2009
22.94
 136,860 22.94 23.38 22.94 30,270 111,080 0
30/07/2009
22.94
 13,740 23.38 23.38 22.80 300 3,430 0
29/07/2009
23.38
 58,200 23.24 23.67 23.24 27,330 3,840 0
28/07/2009
23.24
 134,950 24.26 24.26 23.24 82,070 4,690 0
27/07/2009
24.26
 229,230 23.38 24.55 23.38 167,740 11,100 0
24/07/2009
23.38
 129,880 22.36 23.38 23.38 115,700 27,200 0
23/07/2009
22.36
 109,880 22.07 22.36 21.92 68,190 41,200 0
22/07/2009
22.07
 135,000 21.92 22.21 21.92 102,710 26,910 0
21/07/2009
21.92
 124,540 21.19 21.92 21.63 107,130 44,820 0
20/07/2009
21.19
 147,100 21.92 21.92 21.04 115,140 53,870 0
17/07/2009
21.92
 44,960 21.92 21.92 21.77 0 0 0
16/07/2009
21.92
 120,540 21.77 22.21 21.77 39,130 59,490 0
15/07/2009
21.77
 114,540 21.19 21.77 21.19 20,670 45,000 0
14/07/2009
21.19
 134,360 21.48 21.48 21.04 13,060 62,520 0
13/07/2009
21.48
 95,690 21.92 21.92 21.34 46,460 50,000 0
10/07/2009
21.92
 152,580 22.07 22.07 21.92 35,790 97,420 0
09/07/2009
22.07
 272,970 22.50 22.80 21.92 26,430 261,900 0
08/07/2009
22.50
 178,700 22.50 22.50 21.77 40,720 154,330 0
07/07/2009
22.50
 211,980 23.53 23.53 22.36 2,950 166,270 0
06/07/2009
23.53
 102,360 22.80 23.53 22.80 1,050 49,100 0
03/07/2009
22.80
 66,200 22.65 22.80 22.07 200 19,000 0
02/07/2009
22.65
 152,920 23.38 23.38 22.21 41,100 69,100 0
01/07/2009
23.38
 49,770 24.55 24.55 23.38 200 1,500 0
30/06/2009
24.55
 629,850 24.55 24.55 23.38 42,720 86,740 0
29/06/2009
24.55
 496,250 25.13 25.13 24.55 7,030 115,230 0
26/06/2009
25.13
 422,080 24.40 25.13 23.53 3,200 87,350 0
25/06/2009
24.40
 385,760 23.53 24.40 22.80 4,560 5,550 0
24/06/2009
23.53
 148,500 22.50 23.53 23.24 80 18,370 0
23/06/2009
22.50
 821,280 22.50 22.50 21.48 150,600 345,410 0
22/06/2009
22.50
 413,130 22.21 23.24 21.63 150,320 168,530 0
19/06/2009
22.21
 178,130 23.09 23.09 22.21 13,600 3,390 0
18/06/2009
23.09
 237,610 23.53 24.26 23.09 1,550 93,160 0
17/06/2009
23.53
 524,380 22.50 23.53 21.48 236,080 129,150 0
16/06/2009
22.50
 98,950 23.67 23.67 22.50 150 19,990 0
15/06/2009
23.67
 222,220 24.84 24.84 23.67 27,250 104,100 0
12/06/2009
24.84
 415,700 25.87 26.30 24.84 53,350 1,500 0
11/06/2009
25.87
 316,080 25.57 26.30 25.57 23,110 1,100 0
10/06/2009
25.57
 364,420 26.89 26.89 25.57 69,060 15,050 0
09/06/2009
26.89
 777,200 25.72 26.89 26.60 100,530 100,740 0
08/06/2009
25.72
 55,100 24.55 25.72 25.72 0 44,510 0
05/06/2009
24.55
 140,610 23.38 24.55 24.55 45,400 1,490 0
04/06/2009
23.38
 473,990 22.50 23.38 22.80 159,630 50,550 0
03/06/2009
22.50
 489,800 22.07 22.50 21.77 187,720 120,710 0
02/06/2009
22.07
 254,300 22.07 23.09 21.92 30,400 26,560 0
01/06/2009
22.07
 370,140 21.63 22.21 21.48 2,980 194,700 0
29/05/2009
21.63
 284,840 21.77 22.07 21.34 6,850 79,130 0
28/05/2009
21.77
 643,420 21.48 22.50 21.63 37,870 153,420 0
27/05/2009
21.48
 336,830 20.46 21.48 20.90 8,340 172,850 0
26/05/2009
20.46
 324,510 21.04 21.48 20.46 20,240 168,090 0
25/05/2009
21.04
 420,420 20.17 21.04 20.46 2,740 242,310 0
22/05/2009
20.17
 321,610 20.90 20.90 20.17 110,790 193,100 0
21/05/2009
20.90
 265,940 20.75 21.19 20.60 173,250 134,880 0
20/05/2009
20.75
 291,550 20.75 21.04 20.46 130,220 224,740 0
19/05/2009
20.75
 293,440 21.19 21.92 20.17 94,230 78,890 0
18/05/2009
21.19
 43,810 21.48 21.48 21.04 5,170 1,480 0
15/05/2009
21.48
 196,640 21.19 21.63 21.34 92,000 135,660 0
14/05/2009
21.19
 213,670 21.63 21.63 20.60 105,360 63,080 0
13/05/2009
21.63
 344,200 21.77 21.77 21.19 263,850 49,610 0
12/05/2009
21.77
 187,670 21.63 21.77 21.04 12,820 28,890 0
11/05/2009
21.63
 243,570 21.48 21.92 21.48 175,570 10,770 0
08/05/2009
21.48
 126,580 21.63 21.92 20.75 0 0 0
07/05/2009
21.63
 261,970 20.90 21.92 21.63 94,100 40,600 0
06/05/2009
20.90
 377,550 21.92 21.92 20.90 185,840 22,340 0
05/05/2009
21.92
 730,920 21.04 22.07 21.92 153,200 42,800 0
04/05/2009
21.04
 171,090 20.17 21.04 21.04 81,780 220 0
29/04/2009
20.17
 57,820 19.29 20.17 19.29 11,750 5,000 0
28/04/2009
19.29
 81,960 19.29 19.29 18.56 18,300 44,160 0
27/04/2009
19.29
 90,650 18.41 19.29 19.14 54,730 9,000 0
24/04/2009
18.41
 93,980 19.29 19.29 18.41 11,560 52,330 0
23/04/2009
19.29
 76,180 19.44 19.87 19.29 12,800 650 0
22/04/2009
19.44
 163,660 18.56 19.44 18.70 86,630 80,020 0
21/04/2009
18.56
 64,420 19.44 19.44 18.56 35,100 25,790 0
20/04/2009
19.44
 16,090 20.46 20.46 19.44 5,150 9,790 0
17/04/2009
20.46
 319,350 19.87 20.46 19.00 7,390 108,260 0
16/04/2009
19.87
 82,190 19.87 20.31 19.73 240 36,630 0

Chính sách bảo mật | Điều khoản sử dụng |