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

25.75
0.15
(0.59%)
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
(2024-08-20) 		-1.90 -6.87% 67,483,000 -8,908,783 -243.1
25.40
28
25.75
2 tháng
(2024-07-22) 		-1.55 -5.68% 140,665,200 -9,079,828 -245.8
25.40
28
25.75
3 tháng
(2024-06-21) 		-5.70 -18.12% 201,076,900 -14,492,474 -403.8
25.40
31.45
25.75
6 tháng
(2024-03-25) 		-6 -18.90% 536,514,100 -35,940,407 -1,108.7
25.40
34.90
25.75
12 tháng
(2023-09-25) 		1.75 7.29% 1,219,428,300 -41,582,401 -1,325.4
23.55
34.90
25.75
24 tháng
(2022-09-30) 		5.95 30.05% 2,578,757,100 9,133,735 -418.4
12.75
34.90
25.75
36 tháng
(2021-10-05) 		7.57 41.63% 4,622,518,500 46,075,286 136.1
12.75
34.90
25.75
60 tháng
(2019-10-16) 		13.06 102.93% 7,719,951,290 -23,838,164 -857.3
5.11
34.90
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2007
36.96
 186,330 36.27 36.96 36.04 146,860 1,100 0
14/11/2007
36.27
 288,500 34.88 36.50 35.81 128,190 199,740 0
13/11/2007
34.88
 196,260 36.27 36.27 34.88 80,760 48,960 0
12/11/2007
36.27
 99,080 36.50 36.96 36.27 57,510 300 0
09/11/2007
36.50
 182,330 36.96 36.96 36.04 77,100 10,500 0
08/11/2007
36.96
 167,790 38.12 38.12 36.96 36,000 117,660 0
07/11/2007
38.12
 106,220 38.12 38.12 37.66 59,380 30,430 0
06/11/2007
38.12
 338,700 36.96 38.12 36.73 225,350 6,100 0
05/11/2007
36.96
 374,100 38.12 38.12 36.50 64,920 276,500 0
02/11/2007
38.12
 165,650 38.58 38.58 37.89 19,760 62,410 0
01/11/2007
38.58
 83,350 38.58 39.27 38.58 18,380 6,000 0
31/10/2007
38.58
 132,600 38.81 39.04 38.58 59,330 13,000 0
30/10/2007
38.81
 293,310 38.35 39.27 38.81 232,910 72,210 0
29/10/2007
38.35
 327,630 39.50 39.50 38.35 59,060 252,570 0
26/10/2007
39.50
 146,600 40.20 40.43 39.50 30,730 2,500 0
25/10/2007
40.20
 391,220 39.73 40.89 39.97 205,000 15,410 0
24/10/2007
39.73
 206,330 39.27 39.73 39.27 83,850 5,520 0
23/10/2007
39.27
 249,130 39.97 39.97 39.27 69,600 17,360 0
22/10/2007
39.97
 208,460 40.43 40.43 39.97 33,050 8,000 0
19/10/2007
40.43
 404,880 40.43 40.66 40.20 21,880 29,150 0
18/10/2007
40.43
 570,960 40.20 40.66 40.20 387,220 41,060 0
17/10/2007
40.20
 356,920 40.43 40.66 40.20 168,640 0 0
16/10/2007
40.43
 351,020 40.66 40.89 40.43 59,070 0 0
15/10/2007
40.66
 390,690 39.97 40.66 39.97 190,220 6,780 0
12/10/2007
39.97
 399,310 39.73 39.97 39.50 110,200 400 0
11/10/2007
39.73
 330,840 39.73 40.20 39.50 169,480 700 0
10/10/2007
39.73
 248,210 39.04 39.97 39.27 101,030 5,000 0
09/10/2007
39.04
 276,810 38.81 39.97 39.04 29,600 2,420 0
08/10/2007
38.81
 313,920 39.27 39.27 38.35 36,150 63,000 0
05/10/2007
39.27
 527,900 40.20 40.20 39.27 0 0 0
04/10/2007
40.20
 744,760 41.35 41.35 40.20 304,700 255,100 0
03/10/2007
41.35
 504,740 41.35 41.58 40.43 230,530 20,100 0
02/10/2007
41.35
 513,480 41.12 41.35 39.27 53,820 44,400 0
01/10/2007
41.12
 583,260 39.27 41.12 40.66 53,670 36,770 0
28/09/2007
39.27
 509,270 37.42 39.27 37.66 97,200 50,000 0
27/09/2007
37.42
 236,540 37.66 37.66 36.96 112,960 0 0
26/09/2007
37.66
 383,180 37.66 38.12 37.19 183,480 0 0
25/09/2007
37.66
 454,760 36.27 37.89 37.19 180,950 560 0
24/09/2007
36.27
 414,810 35.58 36.27 35.58 23,380 8,570 0
21/09/2007
35.58
 287,840 35.81 35.81 35.35 104,940 1,000 0
20/09/2007
35.81
 311,460 35.81 35.81 35.11 53,560 0 0
19/09/2007
35.81
 261,240 35.58 36.04 35.58 74,010 61,990 0
18/09/2007
35.58
 349,100 36.73 36.73 35.58 37,440 50,000 0
17/09/2007
36.73
 315,930 36.04 36.96 36.04 233,600 0 0
14/09/2007
36.04
 213,870 35.11 36.27 35.35 178,590 480 0
13/09/2007
35.11
 106,870 35.58 35.58 35.11 47,000 4,750 0
12/09/2007
35.58
 81,060 35.58 36.04 35.58 4,850 0 0
11/09/2007
35.58
 147,430 36.27 36.27 35.58 54,050 3,530 0
10/09/2007
36.27
 101,630 36.96 36.96 36.27 2,170 700 0
07/09/2007
36.96
 219,580 36.04 36.96 35.81 13,690 8,600 0
06/09/2007
36.04
 287,410 35.11 36.04 35.35 137,050 450 0
05/09/2007
35.11
 248,500 34.65 35.58 34.65 151,420 2,200 0
04/09/2007
34.65
 185,070 33.73 34.65 33.96 68,910 4,060 0
31/08/2007
33.73
 197,500 33.96 34.19 33.73 19,780 119,370 0
30/08/2007
33.96
 177,790 33.27 33.96 33.27 54,040 100 0
29/08/2007
33.27
 173,240 33.50 33.50 33.03 48,820 84,850 0
28/08/2007
33.50
 179,840 34.19 34.19 33.50 43,070 108,980 0
27/08/2007
34.19
 96,210 33.50 34.19 33.73 25,500 0 0
24/08/2007
33.50
 161,800 33.50 33.96 33.27 9,550 100,100 0
23/08/2007
33.50
 119,310 34.65 34.65 33.50 12,000 33,990 0
22/08/2007
34.65
 57,830 35.11 35.11 34.65 16,680 1,410 0
21/08/2007
35.11
 58,120 34.88 35.35 35.11 1,100 0 0
20/08/2007
34.88
 110,320 35.11 35.11 34.42 32,490 31,100 0
17/08/2007
35.11
 66,810 35.58 35.58 34.88 11,060 11,120 0
16/08/2007
35.58
 52,720 36.04 36.04 34.42 4,440 10,010 0
15/08/2007
36.04
 39,420 36.50 36.50 36.04 1,700 120 0
14/08/2007
36.50
 59,070 36.04 36.50 36.27 24,480 8,580 0
13/08/2007
36.04
 74,700 36.73 36.73 35.81 4,910 7,060 0
10/08/2007
36.73
 171,110 37.42 37.42 36.50 29,870 62,920 0
09/08/2007
37.42
 133,250 36.50 37.42 36.27 73,920 800 0
08/08/2007
36.50
 91,880 36.73 36.96 36.27 67,070 10,000 0
07/08/2007
36.73
 74,920 35.81 36.73 35.58 18,040 1,000 0
06/08/2007
35.81
 68,430 36.73 36.73 35.81 1,780 1,920 0
03/08/2007
36.73
 125,490 37.42 37.42 36.50 85,180 1,100 0
02/08/2007
37.42
 109,700 37.42 37.66 36.96 87,070 6,160 0
01/08/2007
37.42
 143,480 37.42 38.12 36.96 88,980 36,570 0
31/07/2007
37.42
 163,100 36.96 37.42 36.04 129,740 16,190 0
30/07/2007
36.96
 47,340 37.19 37.19 36.27 0 0 0
27/07/2007
37.19
 97,670 37.42 37.42 36.96 56,400 35,440 0
26/07/2007
37.42
 107,770 37.42 37.42 37.19 87,160 0 0
25/07/2007
37.42
 98,810 37.66 37.66 37.19 77,680 16,610 0
24/07/2007
37.66
 107,390 36.73 37.66 36.96 75,040 2,500 0
23/07/2007
36.73
 109,640 37.42 37.42 36.73 8,300 300 0
20/07/2007
37.42
 88,710 37.42 37.42 36.96 44,160 14,250 0
19/07/2007
37.42
 84,650 37.66 37.66 37.19 25,080 4,820 0
18/07/2007
37.66
 119,860 38.12 38.12 37.66 14,900 3,520 0
17/07/2007
38.12
 80,620 38.12 38.58 38.12 11,200 0 0
16/07/2007
38.12
 106,040 39.27 39.27 38.12 66,120 30,010 0
13/07/2007
39.27
 112,570 38.81 39.27 38.58 27,270 30,100 0
12/07/2007
38.81
 99,860 40.43 40.43 38.81 33,800 3,820 0
11/07/2007
40.43
 217,310 40.20 40.89 40.43 14,860 22,950 0
10/07/2007
40.20
 337,590 39.27 40.20 39.27 123,380 10,890 0
09/07/2007
39.27
 270,800 38.58 39.27 38.58 191,190 36,630 0
06/07/2007
38.58
 160,040 38.58 38.58 38.12 114,460 42,610 0
05/07/2007
38.58
 374,550 38.35 38.81 38.58 285,830 5,000 0
04/07/2007
38.35
 140,740 36.73 38.35 38.35 120,900 0 0
03/07/2007
36.73
 210,610 36.50 36.73 36.50 147,170 10,500 0
02/07/2007
36.50
 221,900 38.12 38.12 36.50 146,480 10 0
29/06/2007
38.12
 70,690 38.58 38.58 38.12 2,810 5,340 0
28/06/2007
38.58
 89,770 38.12 38.58 38.12 14,250 760 0

Chính sách bảo mật | Điều khoản sử dụng |