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

23.80
0.25
(1.06%)
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)
14/11/2008
20.29
 203,000 20.29 21.27 20.29 8,180 28,610 0
13/11/2008
20.29
 96,560 20.00 20.57 19.16 7,830 1,550 0
12/11/2008
20.00
 303,890 20.99 20.99 20.00 20,450 257,430 0
11/11/2008
20.99
 165,130 21.98 21.98 20.99 65,370 28,860 0
10/11/2008
21.98
 156,040 22.54 22.54 21.69 43,470 93,720 0
07/11/2008
22.54
 167,180 23.67 23.67 22.54 104,610 65,970 0
06/11/2008
23.67
 154,030 24.51 25.08 23.39 58,170 550 0
05/11/2008
24.51
 602,450 23.39 24.51 24.23 368,990 240,000 0
04/11/2008
23.39
 376,770 22.40 23.39 21.98 104,080 241,200 0
03/11/2008
22.40
 101,280 22.54 22.68 21.55 61,520 10,000 0
31/10/2008
22.54
 93,030 21.98 22.54 22.12 44,730 17,720 0
30/10/2008
21.98
 184,090 20.99 21.98 20.99 93,140 50,080 0
29/10/2008
20.99
 289,350 20.00 20.99 20.85 102,940 72,150 0
28/10/2008
20.00
 206,090 20.29 21.27 19.30 87,440 129,400 0
27/10/2008
20.29
 234,310 21.27 21.27 20.29 84,690 75,700 0
24/10/2008
21.27
 246,620 22.26 22.26 21.27 77,000 148,790 0
23/10/2008
22.26
 330,320 23.39 23.39 22.26 165,500 245,450 0
22/10/2008
23.39
 83,340 23.10 23.67 22.54 60,380 40,590 0
21/10/2008
23.10
 159,230 22.12 23.10 22.82 48,900 28,900 0
20/10/2008
22.12
 218,470 23.24 23.24 22.12 120,440 94,380 0
17/10/2008
23.24
 134,610 23.39 23.67 23.24 67,860 115,670 0
16/10/2008
23.39
 199,010 24.09 24.09 22.96 121,820 71,810 0
15/10/2008
24.09
 566,680 22.96 24.09 23.39 333,670 350,300 0
14/10/2008
22.96
 87,600 21.98 22.96 22.96 19,800 87,050 0
13/10/2008
21.98
 130,030 21.98 22.68 21.98 57,550 72,960 0
10/10/2008
21.98
 358,680 23.10 23.10 21.98 210,120 287,750 0
09/10/2008
23.10
 163,370 22.82 23.95 21.98 47,220 17,340 0
08/10/2008
22.82
 344,900 23.53 23.53 22.54 64,350 203,380 0
07/10/2008
23.53
 351,210 24.65 24.65 23.53 136,270 172,540 0
06/10/2008
24.65
 418,070 25.92 25.92 24.65 155,290 185,780 0
03/10/2008
25.92
 155,390 26.20 26.34 25.36 36,110 74,530 0
02/10/2008
26.20
 525,920 27.33 27.89 26.20 22,870 355,770 0
01/10/2008
27.33
 299,110 27.61 28.18 26.34 20,580 115,320 0
30/09/2008
27.61
 3,630 29.02 29.02 27.61 2,000 0 0
29/09/2008
29.02
 562,510 27.89 29.02 27.89 317,560 3,060 0
26/09/2008
27.89
 511,250 26.63 27.89 27.05 188,000 149,290 0
25/09/2008
26.63
 422,360 25.36 26.63 25.64 323,220 36,310 0
24/09/2008
25.36
 317,160 25.22 26.34 25.08 215,050 114,470 0
23/09/2008
25.22
 650,200 24.09 25.22 24.09 483,160 109,500 0
22/09/2008
24.09
 290,500 22.96 24.09 24.09 81,720 12,190 0
19/09/2008
22.96
 329,520 21.98 22.96 22.96 92,490 311,450 0
18/09/2008
21.98
 424,890 23.10 23.10 21.98 322,220 239,880 0
17/09/2008
23.10
 413,830 24.23 24.23 23.10 166,300 328,140 0
16/09/2008
24.23
 230,920 25.50 25.50 24.23 72,790 149,520 0
15/09/2008
25.50
 270,360 25.92 27.19 25.36 96,600 203,430 0
12/09/2008
25.92
 367,060 27.19 27.19 25.92 131,780 188,960 0
11/09/2008
27.19
 133,010 28.03 28.03 27.05 59,530 62,220 0
10/09/2008
28.03
 134,530 27.61 28.46 26.63 7,580 81,440 0
09/09/2008
27.61
 218,630 29.02 29.02 27.61 35,480 135,790 0
08/09/2008
29.02
 154,300 30.43 30.43 29.02 9,800 51,050 0
05/09/2008
30.43
 89,010 31.84 31.84 30.43 9,000 52,700 0
04/09/2008
31.84
 198,310 31.84 31.84 30.43 32,770 89,240 0
03/09/2008
31.84
 587,530 31.84 32.96 30.99 65,260 403,200 0
29/08/2008
31.84
 104,900 33.25 33.25 31.84 57,780 42,890 0
28/08/2008
33.25
 139,800 34.94 34.94 33.25 51,760 44,820 0
27/08/2008
34.94
 316,870 36.63 36.63 34.94 195,910 218,630 0
26/08/2008
36.63
 411,520 35.50 37.19 36.06 134,610 270,740 0
25/08/2008
35.50
 83,270 33.81 35.50 35.50 77,090 26,070 0
22/08/2008
33.81
 254,170 32.40 33.81 33.25 225,730 3,750 0
21/08/2008
32.40
 194,630 30.99 32.40 31.56 77,650 82,630 0
20/08/2008
30.99
 283,710 32.12 32.40 30.71 150,620 26,240 0
19/08/2008
32.12
 400,520 31.56 32.96 30.99 344,870 4,480 0
18/08/2008
31.56
 145,100 30.15 31.56 31.56 100,620 2,000 0
15/08/2008
30.15
 46,620 29.30 30.15 30.15 16,620 0 0
14/08/2008
29.30
 261,780 28.46 29.30 28.46 28,690 4,130 0
13/08/2008
28.46
 114,120 28.46 28.46 27.75 75,400 610 0
12/08/2008
28.46
 517,520 27.89 28.46 27.89 87,430 227,800 0
11/08/2008
27.89
 68,860 27.19 27.89 27.89 0 3,450 0
08/08/2008
27.19
 87,180 26.63 27.33 26.77 70,200 6,390 0
07/08/2008
26.63
 100,150 26.63 27.33 26.63 8,890 0 0
06/08/2008
26.63
 208,900 25.92 26.63 26.63 72,200 100,000 0
05/08/2008
25.92
 180,410 26.63 26.63 25.92 132,840 9,070 0
04/08/2008
26.63
 99,600 27.33 27.33 26.63 39,410 300 0
01/08/2008
27.33
 278,640 28.18 28.18 27.33 155,320 70,270 0
31/07/2008
28.18
 422,530 27.47 28.18 27.05 357,190 4,300 0
30/07/2008
27.47
 354,230 26.91 27.61 26.48 163,610 9,560 0
29/07/2008
26.91
 33,560 26.20 26.91 26.91 3,300 4,190 0
28/07/2008
26.20
 448,660 25.50 26.20 24.79 0 185,990 0
25/07/2008
25.50
 61,550 26.20 26.20 25.50 51,400 2,890 0
24/07/2008
26.20
 171,770 26.91 26.91 26.20 80,430 91,830 0
23/07/2008
26.91
 49,620 27.61 27.61 26.91 49,530 6,680 0
22/07/2008
27.61
 102,350 28.46 28.46 27.61 101,500 15,250 0
21/07/2008
28.46
 21,110 29.30 29.30 28.46 16,520 17,640 0
18/07/2008
29.30
 390,820 30.15 30.15 29.30 305,100 95,250 0
17/07/2008
30.15
 546,740 29.30 30.15 29.87 136,270 167,440 0
16/07/2008
29.30
 825,520 28.46 29.30 28.03 411,750 33,160 0
15/07/2008
28.46
 27,710 27.89 28.46 28.46 17,150 8,400 0
14/07/2008
27.89
 33,550 27.19 27.89 27.89 22,840 200 0
11/07/2008
27.19
 98,890 26.48 27.19 27.19 31,700 0 0
10/07/2008
26.48
 181,460 25.78 26.48 26.48 129,610 67,560 0
09/07/2008
25.78
 466,180 25.08 25.78 25.50 157,660 11,330 0
08/07/2008
25.08
 682,590 24.37 25.08 23.95 343,560 6,810 0
07/07/2008
24.37
 490,710 23.67 24.37 22.96 374,980 63,380 0
04/07/2008
23.67
 8,740 23.10 23.67 23.67 3,690 0 0
03/07/2008
23.10
 11,940 22.54 23.10 23.10 11,840 0 0
02/07/2008
22.54
 27,970 21.98 22.54 22.54 15,210 0 0
01/07/2008
21.98
 28,950 21.41 21.98 21.98 4,750 5,000 0
30/06/2008
21.41
 57,890 20.85 21.41 21.41 45,380 14,900 0
27/06/2008
20.85
 186,820 20.29 20.85 20.29 100,370 9,880 0
26/06/2008
20.29
 307,810 19.72 20.29 19.72 265,710 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |