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)
21/01/2008
32.57
 115,120 32.80 33.03 32.57 45,930 0 0
18/01/2008
32.80
 141,790 31.88 32.80 31.65 96,670 4,370 0
17/01/2008
31.88
 81,270 32.34 33.03 31.42 0 0 0
16/01/2008
32.34
 78,870 30.96 32.34 32.11 0 2,830 0
15/01/2008
30.96
 169,930 31.88 31.88 30.72 55,200 18,240 0
14/01/2008
31.88
 131,010 32.80 32.80 31.88 39,470 1,000 0
11/01/2008
32.80
 93,420 32.34 33.50 32.57 47,900 1,880 0
10/01/2008
32.34
 249,040 33.73 33.73 32.34 15,670 188,990 0
09/01/2008
33.73
 55,240 34.19 34.19 33.73 5,510 5,130 0
08/01/2008
34.19
 85,640 34.19 34.65 34.19 47,330 2,420 0
07/01/2008
34.19
 103,050 34.42 34.42 33.73 61,950 10,210 0
04/01/2008
34.42
 26,350 34.65 34.65 34.42 10,400 500 0
03/01/2008
34.65
 41,270 35.35 35.35 34.65 4,020 7,390 0
02/01/2008
35.35
 154,350 35.11 35.35 35.11 127,180 3,990 0
28/12/2007
35.11
 61,460 34.42 35.11 34.65 46,260 150 0
27/12/2007
34.42
 87,730 35.11 35.11 34.19 17,940 0 0
26/12/2007
35.11
 54,190 34.19 35.11 34.65 19,400 50 0
25/12/2007
34.19
 190,080 35.58 35.81 34.19 25,910 19,570 0
24/12/2007
35.58
 81,960 36.04 36.04 35.58 29,630 2,210 0
21/12/2007
36.04
 86,150 35.58 36.04 35.58 58,930 0 0
20/12/2007
35.58
 337,000 35.58 36.04 35.35 295,090 1,610 0
19/12/2007
35.58
 168,830 34.42 35.58 34.65 89,490 160 0
18/12/2007
34.42
 156,720 33.27 34.42 33.27 144,470 200 0
17/12/2007
33.27
 118,900 33.50 33.73 33.27 78,300 2,200 0
14/12/2007
33.50
 96,640 33.96 34.19 33.50 5,640 33,640 0
13/12/2007
33.96
 84,640 34.65 34.65 33.96 6,840 15,800 0
12/12/2007
34.65
 103,220 34.19 34.65 34.19 54,100 20,210 0
11/12/2007
34.19
 119,370 35.11 35.11 34.19 400 860 0
10/12/2007
35.11
 72,230 35.58 35.58 34.88 9,590 0 0
07/12/2007
35.58
 70,290 35.81 35.81 35.35 7,500 0 0
06/12/2007
35.81
 92,030 35.81 35.81 35.35 53,810 3,770 0
05/12/2007
35.81
 72,550 36.04 36.04 35.58 38,800 16,010 0
04/12/2007
36.04
 212,790 35.81 36.50 36.04 91,880 21,000 0
03/12/2007
35.81
 108,180 34.88 35.81 35.11 57,080 24,370 0
30/11/2007
34.88
 217,460 35.58 35.58 34.88 50,690 179,300 0
29/11/2007
35.58
 65,740 35.81 36.04 35.58 1,520 4,400 0
28/11/2007
35.81
 42,430 35.81 36.04 35.58 4,700 1,000 0
27/11/2007
35.81
 90,710 36.04 36.50 35.81 650 0 0
26/11/2007
36.04
 101,880 35.58 36.04 35.35 36,700 19,720 0
23/11/2007
35.58
 55,640 35.58 35.58 35.35 15,810 6,820 0
22/11/2007
35.58
 109,390 35.58 35.81 35.35 29,920 18,840 0
21/11/2007
35.58
 144,900 35.58 35.58 35.11 94,050 1,350 0
20/11/2007
35.58
 106,030 36.04 36.04 35.35 31,930 34,360 0
19/11/2007
36.04
 63,240 36.27 36.27 36.04 2,710 5,100 0
16/11/2007
36.27
 68,710 36.96 36.96 36.27 32,400 24,740 0
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

Chính sách bảo mật | Điều khoản sử dụng |