Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

23.60
0.40
(1.72%)
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
(2024-10-22) 		-2 -7.81% 74,504,700 -10,798,156 -271.2
23.10
25.90
23.60
2 tháng
(2024-09-23) 		-3.25 -12.10% 168,607,700 -16,328,056 -420.7
23.10
28.05
23.60
3 tháng
(2024-08-23) 		-4.30 -15.41% 233,659,200 -22,666,856 -592.1
23.10
28.05
23.60
6 tháng
(2024-05-27) 		-8.35 -26.13% 464,707,200 -35,868,791 -982.7
23.10
32.45
23.60
12 tháng
(2023-11-27) 		-3.75 -13.71% 1,127,886,600 -68,508,799 -2,020.9
23.10
34.90
23.60
24 tháng
(2022-12-02) 		7.25 44.34% 2,361,517,000 -34,089,456 -1,311.5
16.35
34.90
23.60
36 tháng
(2021-12-07) 		2.16 10.08% 4,414,275,200 30,226,660 -260.6
12.75
34.90
23.60
60 tháng
(2019-12-18) 		12.12 105.62% 7,826,141,300 -29,567,740 -1,123.3
5.11
34.90
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
26.45
 3,616,500 26 26.45 25.85 340,400 202,500 3.6
11/09/2023
26
 8,476,500 26.45 27.20 26 99,200 267,600 -4.5
08/09/2023
26.45
 4,069,900 26.50 26.60 26.25 114,400 50,300 1.7
07/09/2023
26.50
 8,389,300 26.05 26.60 25.75 930,700 128,900 20.9
06/09/2023
26.05
 4,262,200 25.90 26.30 25.85 321,100 17,100 7.9
05/09/2023
25.90
 5,413,300 25.50 26.25 25.80 454,800 18,100 11.3
31/08/2023
25.50
 4,280,100 25.10 25.50 25 750,600 57,400 17.6
30/08/2023
25.10
 1,501,100 25.10 25.20 24.80 345,000 105,700 6.0
29/08/2023
25.10
 4,240,300 24.60 25.20 24.65 210,100 64,700 3.6
28/08/2023
24.60
 2,072,500 24.65 24.85 24.50 50,100 641,700 -14.5
25/08/2023
24.65
 2,659,100 24.50 24.75 24.15 7,000 241,400 -5.7
24/08/2023
24.50
 2,345,600 24.30 24.50 24 0 523,500 -12.6
23/08/2023
24.30
 2,302,300 24 24.35 23.60 496,400 163,900 8.0
22/08/2023
24
 3,224,800 24 24.25 22.85 73,000 313,500 -5.6
21/08/2023
24
 4,262,900 23.75 24.55 23.50 699,100 119,500 13.8
18/08/2023
23.75
 7,333,100 25.50 25.60 23.75 334,600 256,200 1.6
17/08/2023
25.50
 4,703,100 25.75 25.90 25.50 133,400 394,000 -6.7
16/08/2023
25.75
 6,296,300 25.55 26.35 25.60 245,500 1,088,900 -21.7
15/08/2023
25.55
 3,106,600 25.65 25.85 25.55 117,700 362,700 -6.3
14/08/2023
25.65
 3,988,100 25.50 25.75 25.40 95,100 828,500 -18.7
11/08/2023
25.50
 4,384,800 25.65 25.85 25.15 18,100 643,200 -15.8
10/08/2023
25.65
 3,940,700 25.80 26.35 25.55 27,000 91,600 -1.7
09/08/2023
25.80
 3,559,600 26.10 26.15 25.65 77,000 13,800 1.6
08/08/2023
26.10
 7,492,100 25.90 26.60 26 188,100 252,900 -1.7
07/08/2023
25.90
 3,598,200 25.85 26.05 25.70 17,500 53,400 -0.9
04/08/2023
25.85
 5,324,600 25.20 26.10 25.15 181,600 38,900 3.7
03/08/2023
25.20
 5,286,700 25.90 25.90 25.20 464,000 65,000 10.1
02/08/2023
25.90
 5,480,700 25.50 26.05 25.30 155,900 329,900 -4.4
01/08/2023
25.50
 6,487,300 26.20 26.40 25.50 396,100 307,600 2.3
31/07/2023
26.20
 5,281,500 26.45 26.85 26.20 24,700 77,300 -1.4
28/07/2023
26.45
 8,425,800 25.80 26.70 25.75 395,400 60,000 8.7
27/07/2023
25.80
 5,196,700 25.90 26.25 25.45 454,300 76,400 9.7
26/07/2023
25.90
 5,113,900 25.70 26.10 25.50 1,176,900 27,000 29.5
25/07/2023
25.70
 3,926,700 25.70 25.90 25.40 324,300 760,700 -11.1
24/07/2023
25.70
 6,756,900 25 26 25.15 312,700 141,900 4.3
21/07/2023
25
 2,136,500 24.80 25.15 24.80 62,500 6,200 1.4
20/07/2023
24.80
 3,243,700 24.85 25 24.55 49,700 501,000 -11.2
19/07/2023
24.85
 5,409,500 25.35 25.45 24.80 325,900 507,000 -4.6
18/07/2023
25.35
 3,225,900 25.45 25.90 25.30 164,300 103,600 1.6
17/07/2023
25.45
 5,517,600 25.10 25.70 25 66,500 249,300 -4.6
14/07/2023
25.10
 4,960,300 25.30 25.55 24.85 356,200 1,032,800 -17.0
13/07/2023
25.30
 3,774,800 25.20 25.65 25.10 126,400 764,500 -16.1
12/07/2023
25.20
 4,093,600 24.85 25.45 25 193,500 413,800 -5.6
11/07/2023
24.85
 4,751,200 24.90 25.20 24.80 115,100 1,100,800 -24.6
10/07/2023
24.90
 6,552,800 24.85 25.45 24.85 203,000 3,148,300 -73.7
07/07/2023
24.85
 3,910,900 25 25.05 24.60 207,300 1,444,500 -30.8
06/07/2023
25
 6,605,000 25.50 25.65 24.60 72,100 287,600 -5.4
05/07/2023
25.50
 3,651,800 25.85 25.90 25.50 202,400 300 5.2
04/07/2023
25.85
 9,873,500 24.85 25.95 24.75 252,600 81,500 4.3
03/07/2023
24.85
 3,060,500 24.50 24.95 24.45 190,400 7,000 4.5
30/06/2023
24.50
 2,740,900 24.60 24.60 24.30 867,700 7,900 21.1
29/06/2023
24.60
 5,330,700 24.40 24.90 24.55 274,900 7,000 6.6
28/06/2023
24.40
 3,022,500 24.75 24.95 24.40 211,300 166,500 1.1
27/06/2023
24.75
 4,162,200 24.45 25.30 24.50 296,500 126,400 4.2
26/06/2023
24.45
 5,430,000 24.10 24.50 23.80 822,500 437,000 9.3
23/06/2023
24.10
 13,240,100 25 25 24 1,272,100 216,500 25.6
22/06/2023
25
 6,771,000 24.90 25.50 24.75 630,600 96,900 13.3
21/06/2023
24.90
 8,034,600 24.45 25.30 24.45 63,100 271,500 -5.2
20/06/2023
24.45
 3,748,500 24 24.60 23.90 41,200 95,200 -1.3
19/06/2023
24
 4,907,300 23.85 24.40 23.80 19,200 2,100 0.4
16/06/2023
23.85
 5,866,200 24.40 24.65 23.85 51,900 1,081,100 -25.0
15/06/2023
24.40
 7,133,000 23.40 24.40 23.30 453,200 153,000 7.2
14/06/2023
23.40
 3,419,700 23.85 24.15 23.40 306,500 741,000 -10.3
13/06/2023
23.85
 3,982,300 23.40 23.85 23.30 1,075,600 14,300 25.2
12/06/2023
23.40
 4,827,800 23.60 23.60 23 35,000 645,200 -14.2
09/06/2023
23.60
 5,399,900 23.65 23.75 23.05 69,700 76,700 -0.2
08/06/2023
23.65
 6,266,200 24.45 24.95 23.65 121,600 287,900 -4.1
07/06/2023
24.45
 3,697,400 24.20 24.50 24.10 27,200 49,300 -0.5
06/06/2023
24.20
 3,724,200 24.20 24.65 23.95 31,500 2,800 0.7
05/06/2023
24.20
 5,161,800 24.30 24.90 24.15 342,600 160,000 4.5
02/06/2023
24.30
 5,935,000 23.90 24.40 23.80 454,300 110,000 8.3
01/06/2023
23.90
 4,033,900 24.20 24.20 23.65 0 131,200 -3.1
31/05/2023
24.20
 6,583,800 24.05 24.40 23.80 852,200 277,900 13.9
30/05/2023
24.05
 5,376,600 23.70 24.10 23.65 43,700 125,200 -1.9
29/05/2023
23.70
 5,465,600 23.85 24.20 23.60 94,400 413,600 -7.6
26/05/2023
23.85
 4,041,200 23.95 24.10 23.75 16,100 107,200 -2.2
25/05/2023
23.95
 10,037,900 23.40 24.30 22.85 308,800 535,900 -5.3
24/05/2023
23.40
 4,210,900 23.60 24 23.40 9,300 102,400 -2.2
23/05/2023
23.60
 6,295,900 23.55 24.10 23.25 12,800 517,300 -11.9
22/05/2023
23.55
 4,187,900 23.45 24 23.50 920,000 229,900 16.3
19/05/2023
23.45
 11,548,200 22.45 23.70 22.70 719,400 200,500 12.1
18/05/2023
22.45
 5,588,000 21.95 22.70 21.95 226,500 22,900 4.5
17/05/2023
21.95
 4,404,000 22.35 22.60 21.90 386,400 100 8.7
16/05/2023
22.35
 5,483,700 21.85 22.75 22.05 1,186,200 67,600 25.0
15/05/2023
21.85
 7,367,900 22.45 22.60 21.85 1,625,700 625,000 22.2
12/05/2023
22.45
 3,952,600 22.30 22.60 22.05 370,100 2,300 8.2
11/05/2023
22.30
 8,778,900 21.85 23 21.95 711,100 72,700 14.3
10/05/2023
21.85
 3,567,000 21.90 22.10 21.80 67,200 164,700 -2.1
09/05/2023
21.90
 11,280,100 21.15 22.40 21.20 182,600 81,000 2.2
08/05/2023
21.15
 5,073,500 20.55 21.45 20.70 138,700 153,100 -0.3
05/05/2023
20.55
 1,607,100 20.40 20.55 20.35 52,600 56,500 -0.1
04/05/2023
20.40
 2,769,800 20.85 20.85 20.35 8,100 98,400 -1.8
28/04/2023
20.85
 2,085,500 20.75 21.15 20.75 733,100 200 15.3
27/04/2023
20.75
 3,845,800 20.70 21.30 20.75 21,600 86,700 -1.4
26/04/2023
20.70
 1,788,000 20.50 20.70 20.20 1,328,959 1,415,459 -1.8
25/04/2023
20.50
 1,660,300 20.40 20.70 20.30 12,300 64,489 -1.1
24/04/2023
20.40
 1,121,800 20.30 20.40 20.15 35,200 42,783 -0.2
21/04/2023
20.30
 2,446,800 20.40 20.65 20.30 211,000 31,900 3.6
20/04/2023
20.40
 1,808,200 20.60 20.60 20.30 60,000 81,600 -0.4
19/04/2023
20.60
 1,940,400 20.60 20.80 20.45 500 286,667 -5.9

Chính sách bảo mật | Điều khoản sử dụng |