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)
18/04/2023
20.60
 2,232,100 20.35 20.60 20.40 95,600 708,000 -12.6
17/04/2023
20.35
 2,578,100 20.50 20.65 20.30 31,500 592,000 -11.4
14/04/2023
20.50
 6,248,800 21 21.35 20.50 46,900 1,247,900 -24.6
13/04/2023
21
 7,702,600 21.15 21.85 21 456,700 1,891,000 -30.1
12/04/2023
21.15
 3,709,600 21.15 21.65 21 99,900 1,051,336 -20.1
11/04/2023
21.15
 5,889,700 20.80 21.50 20.80 94,000 1,530,000 -30.4
10/04/2023
20.80
 2,632,200 20.75 21.25 20.70 18,200 658,700 -13.3
07/04/2023
20.75
 3,384,300 21 21.05 20.70 38,400 477,600 -9.1
06/04/2023
21
 4,417,700 21.40 21.45 21 56,900 23,800 0.7
05/04/2023
21.40
 3,285,100 21.10 21.75 21.15 52,300 13,808 0.8
04/04/2023
21.10
 3,261,300 21.15 21.35 21.10 1,144 5,000 -0.1
03/04/2023
21.15
 6,941,200 20.30 21.20 20.85 629,000 1,886,469 -26.6
31/03/2023
20.30
 3,106,300 20.15 20.40 19.95 274,400 756,500 -9.8
30/03/2023
20.15
 2,484,900 20.25 20.50 20.10 3,600 693,800 -13.9
29/03/2023
20.25
 1,752,700 20.25 20.60 20.15 4,300 373,700 -7.5
28/03/2023
20.25
 2,567,700 20.20 20.75 20.20 400 578,732 -11.7
27/03/2023
20.20
 3,185,700 20.05 20.20 19.85 402,700 1,037,100 -12.8
24/03/2023
20.05
 2,944,800 20 20.25 20 330,100 689,600 -7.2
23/03/2023
20
 2,383,100 19.75 20.20 19.55 105,200 881,800 -15.5
22/03/2023
19.75
 2,157,400 19.70 20.15 19.75 107,600 493,600 -7.7
21/03/2023
19.70
 2,575,300 19.55 19.85 19.35 251,500 732,700 -0.9
20/03/2023
19.55
 6,616,500 20.80 20.80 19.50 615,325 751,951 -2.7
17/03/2023
20.80
 2,475,400 20.60 21 20.70 863,200 473,000 8.1
16/03/2023
20.60
 2,458,900 21.45 21.45 20.55 494,500 674,000 -3.7
15/03/2023
21.45
 3,258,500 20.60 21.50 20.75 684,800 336,000 7.5
14/03/2023
20.60
 6,809,300 21.90 21.90 20.60 282,706 483,785 -4.1
13/03/2023
21.90
 2,883,300 21.90 21.95 21.55 374,900 145,757 5.0
10/03/2023
21.90
 5,396,100 22.40 22.40 21.60 14,600 89,600 -1.6
09/03/2023
22.40
 3,817,600 22.65 22.75 22.30 19,800 9,500 0.2
08/03/2023
22.65
 6,672,900 21.90 22.70 21.60 276,950 6,840 6.1
07/03/2023
21.90
 2,623,700 21.60 22.10 21.45 24,900 214,848 -4.2
06/03/2023
21.60
 2,872,600 21.65 22 21.35 300,000 37,608 5.7
03/03/2023
21.65
 3,953,200 21.70 22.25 21.50 198,500 68,000 2.8
02/03/2023
21.70
 4,602,100 22 22.20 21.35 297,000 1,252,500 -20.7
01/03/2023
22
 5,697,000 21.20 22.10 21.10 225,900 828,321 -13.3
28/02/2023
21.20
 2,184,200 21 21.45 20.95 1,137,500 273,804 18.3
27/02/2023
21
 4,274,100 20.80 21.30 20.25 549,900 10,253 11.3
24/02/2023
20.80
 3,611,300 21.80 22.30 20.80 139,100 183,600 -0.9
23/02/2023
21.80
 6,745,100 21.30 21.80 20.20 118,500 83,392 0.8
22/02/2023
21.30
 8,975,500 22.20 22.95 21.30 251,000 153,028 2.1
21/02/2023
22.20
 6,085,900 22.50 22.90 22.20 742,400 183,792 12.4
20/02/2023
22.50
 4,600,000 22.05 22.60 21.90 558,500 50,900 11.4
17/02/2023
22.05
 3,873,700 22.10 22.20 21.80 961,500 357,588 13.3
16/02/2023
22.10
 6,707,900 21.15 22.30 21.20 259,700 85,739 3.8
15/02/2023
21.15
 5,022,800 20.60 21.50 20.60 636,200 400 13.4
14/02/2023
20.60
 3,033,000 20.60 21 20.50 694,500 295,565 8.2
13/02/2023
20.60
 7,262,600 20.30 20.95 19.80 2,432,120 88,971 48.3
10/02/2023
20.30
 2,889,700 20.85 20.85 20.10 343,400 77,400 5.4
09/02/2023
20.85
 6,237,800 19.50 20.85 19.55 384,700 136,000 5.2
08/02/2023
19.50
 3,300,300 19.35 19.80 19 361,800 200 7.1
07/02/2023
19.35
 2,588,100 19.35 19.70 19.15 434,800 41,028 7.6
06/02/2023
19.35
 3,088,500 19.30 19.50 18.75 608,300 382,200 4.4
03/02/2023
19.30
 2,524,700 19.65 19.90 19.20 94,100 0 1.8
02/02/2023
19.65
 4,769,900 19.70 20 19.35 348,750 6,400 6.7
01/02/2023
19.70
 6,665,500 21 21.20 19.70 1,220,800 14,000 23.8
31/01/2023
21
 4,179,100 20.55 21 20.45 177,000 340,707 -3.4
30/01/2023
20.55
 3,625,500 20.90 21.35 20.45 155,400 40,400 2.4
27/01/2023
20.90
 3,788,600 21 21.90 20.90 256,700 18,751 5.0
19/01/2023
21
 3,185,800 20.85 21.10 20.60 752,700 108,400 13.5
18/01/2023
20.85
 3,086,200 20.95 21.50 20.80 303,800 361,700 -1.2
17/01/2023
20.95
 4,802,000 20 21 19.95 704,900 16,142 14.4
16/01/2023
20
 3,276,300 19.95 20.35 19.90 101,400 314,101 -4.3
13/01/2023
19.95
 3,045,500 20.20 20.40 19.75 554,100 277,900 5.5
12/01/2023
20.20
 10,071,900 18.90 20.20 19.10 1,853,100 141,739 34.6
11/01/2023
18.90
 3,276,100 18.85 19.20 18.80 1,217,500 70,903 21.7
10/01/2023
18.85
 3,952,300 18.65 19.20 18.65 1,564,500 43,339 28.7
09/01/2023
18.65
 3,552,900 18.40 19 18.30 567,600 12,300 10.4
06/01/2023
18.40
 4,907,500 19 19.40 18.40 64,000 410 1.2
05/01/2023
19
 3,673,400 19.15 19.20 18.75 747,600 2,210 14.2
04/01/2023
19.15
 6,221,500 18.55 19.45 18.30 667,300 270,520 7.6
03/01/2023
18.55
 7,108,700 17.85 18.90 18 964,200 501,200 8.6
30/12/2022
17.85
 3,083,700 17.90 18.10 17.70 1,518,300 39,428 26.4
29/12/2022
17.90
 3,229,800 18.30 18.30 17.55 1,061,100 100 19.0
28/12/2022
18.30
 4,835,100 17.95 18.40 17.65 1,658,400 16,000 30.1
27/12/2022
17.95
 6,454,900 17.60 17.95 16.50 1,778,300 772,400 18.1
26/12/2022
17.60
 7,246,200 17.90 18.45 17.45 2,258,100 306,274 34.4
23/12/2022
17.90
 5,202,600 17.70 18.10 17.30 1,409,700 2,554 25.2
22/12/2022
17.70
 3,601,400 17.60 18.10 17.40 700,800 1,000 12.4
21/12/2022
17.60
 5,944,300 17.50 18.15 16.95 727,700 24,700 12.4
20/12/2022
17.50
 8,767,200 17 17.50 16.30 2,080,700 8,900 36.3
19/12/2022
17
 5,235,200 17.75 17.95 17 730,910 126,500 10.3
16/12/2022
17.75
 6,014,300 17.70 18.25 17.25 1,159,200 265,112 15.9
15/12/2022
17.70
 4,669,300 17.70 18.10 17.40 1,028,800 6,900 18.1
14/12/2022
17.70
 8,231,200 17 17.95 17.05 1,074,400 19,217 18.7
13/12/2022
17
 4,715,200 16.50 17 16.25 250,400 17,800 4.0
12/12/2022
16.50
 8,601,700 16.85 17.70 16.50 135,700 6,900 2.1
09/12/2022
16.85
 4,371,400 17 17.05 16.60 264,300 61,809 3.4
08/12/2022
17
 7,152,900 16.60 17.25 16.20 56,400 154,422 -1.7
07/12/2022
16.60
 6,249,000 16.50 17.10 16.30 196,400 6,600 3.2
06/12/2022
16.50
 12,148,400 16.80 17.40 16.30 113,900 1,000 1.9
05/12/2022
16.80
 8,493,000 16.35 17.45 16.65 339,000 110,442 3.8
02/12/2022
16.35
 8,676,700 15.30 16.35 15.35 1,433,300 68,100 22.3
01/12/2022
15.30
 11,651,500 15.80 16.40 14.90 342,106 279,800 1.0
30/11/2022
15.80
 9,330,400 15.30 16.10 15.30 2,816,500 197,300 41.4
29/11/2022
15.30
 11,314,900 14.30 15.30 14 128,300 389,605 -4.0
28/11/2022
14.30
 8,532,900 13.50 14.40 13.50 92,600 36,173 0.8
25/11/2022
13.50
 4,463,700 13 13.50 12.90 8,700 0 0.1
24/11/2022
13
 7,244,100 13.60 13.65 12.65 238,000 54,500 2.4
23/11/2022
13.60
 4,794,400 14.20 14.50 13.50 487,800 172,200 4.3
22/11/2022
14.20
 11,845,100 13.35 14.25 13.20 538,400 40,705 7.1

Chính sách bảo mật | Điều khoản sử dụng |